Chic Republic PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.680	0.710	0.670	0.700	0.700	269,800
2024-01-24	0.700	0.700	0.680	0.700	0.700	24,100
2024-01-23	0.680	0.720	0.680	0.700	0.700	536,300
2024-01-22	0.700	0.730	0.690	0.710	0.710	743,100
2024-01-19	0.710	0.720	0.700	0.700	0.700	95,600
2024-01-18	0.680	0.710	0.680	0.710	0.710	286,700
2024-01-17	0.700	0.710	0.680	0.680	0.680	550,900
2024-01-16	0.720	0.720	0.690	0.710	0.710	742,100
2024-01-15	0.710	0.720	0.710	0.710	0.710	137,900
2024-01-12	0.700	0.730	0.700	0.720	0.720	309,600
2024-01-11	0.710	0.720	0.690	0.710	0.710	505,300
2024-01-10	0.700	0.770	0.690	0.710	0.710	4,914,100
2024-01-09	0.690	0.720	0.690	0.690	0.690	964,600
2024-01-08	0.700	0.720	0.680	0.710	0.710	524,000
2024-01-05	0.650	0.730	0.650	0.720	0.720	2,625,100
2024-01-04	0.660	0.660	0.640	0.650	0.650	400,600
2024-01-03	0.640	0.690	0.630	0.650	0.650	1,478,100
2024-01-02	0.630	0.660	0.630	0.640	0.640	205,800
2023-12-28	0.640	0.660	0.640	0.640	0.640	77,500
2023-12-27	0.640	0.650	0.630	0.650	0.650	110,000
2023-12-26	0.650	0.650	0.630	0.640	0.640	117,400
2023-12-25	0.630	0.650	0.630	0.650	0.650	565,200
2023-12-22	0.630	0.630	0.620	0.620	0.620	57,800
2023-12-21	0.620	0.630	0.610	0.630	0.630	184,800
2023-12-20	0.610	0.620	0.610	0.620	0.620	107,400
2023-12-19	0.590	0.640	0.580	0.610	0.610	976,100
2023-12-18	0.580	0.600	0.580	0.580	0.580	330,400
2023-12-15	0.590	0.590	0.570	0.590	0.590	200,600
2023-12-14	0.570	0.600	0.570	0.580	0.580	304,300
2023-12-13	0.580	0.590	0.570	0.590	0.590	283,400
2023-12-12	0.590	0.600	0.590	0.600	0.600	117,900
2023-12-08	0.610	0.620	0.600	0.600	0.600	221,800
2023-12-07	0.590	0.670	0.590	0.610	0.610	961,600
2023-12-06	0.590	0.600	0.590	0.600	0.600	182,400
2023-12-04	0.590	0.610	0.580	0.600	0.600	205,100
2023-12-01	0.590	0.600	0.590	0.590	0.590	49,500
2023-11-30	0.600	0.600	0.590	0.600	0.600	25,400
2023-11-29	0.590	0.600	0.590	0.600	0.600	145,300
2023-11-28	0.590	0.610	0.580	0.600	0.600	316,400
2023-11-27	0.590	0.590	0.570	0.590	0.590	253,100
2023-11-24	0.610	0.610	0.590	0.590	0.590	115,000
2023-11-23	0.600	0.610	0.600	0.610	0.610	70,100
2023-11-22	0.600	0.630	0.600	0.600	0.600	214,400
2023-11-21	0.590	0.600	0.590	0.600	0.600	81,500
2023-11-20	0.600	0.600	0.580	0.590	0.590	29,600
2023-11-17	0.600	0.610	0.590	0.600	0.600	111,500
2023-11-16	0.590	0.610	0.580	0.600	0.600	237,700
2023-11-15	0.570	0.600	0.570	0.590	0.590	131,200
2023-11-14	0.590	0.590	0.560	0.560	0.560	413,300
2023-11-13	0.620	0.620	0.570	0.590	0.590	180,400
2023-11-10	0.620	0.620	0.600	0.610	0.610	66,900
2023-11-09	0.620	0.620	0.600	0.620	0.620	45,800
2023-11-08	0.620	0.630	0.600	0.620	0.620	50,600
2023-11-07	0.600	0.620	0.590	0.620	0.620	350,600
2023-11-06	0.610	0.620	0.580	0.620	0.620	82,000
2023-11-03	0.590	0.630	0.590	0.620	0.620	118,800
2023-11-02	0.590	0.620	0.590	0.600	0.600	177,400
2023-11-01	0.580	0.590	0.570	0.590	0.590	72,400
2023-10-31	0.570	0.580	0.550	0.580	0.580	35,200
2023-10-30	0.570	0.570	0.540	0.570	0.570	124,100

← NewerPage 12 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0025 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.