Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.590	0.590	0.540	0.560	0.560	439,800
2023-10-26	0.600	0.610	0.590	0.590	0.590	178,000
2023-10-25	0.600	0.610	0.590	0.610	0.610	184,600
2023-10-24	0.600	0.620	0.590	0.600	0.600	513,300
2023-10-20	0.640	0.640	0.580	0.620	0.620	1,109,600
2023-10-19	0.640	0.650	0.630	0.650	0.650	131,300
2023-10-18	0.680	0.690	0.640	0.640	0.640	111,900
2023-10-17	0.680	0.700	0.660	0.680	0.680	277,000
2023-10-16	0.700	0.700	0.600	0.670	0.670	1,128,900
2023-10-12	0.700	0.700	0.690	0.700	0.700	118,100
2023-10-11	0.690	0.720	0.650	0.700	0.700	344,900
2023-10-10	0.700	0.710	0.680	0.680	0.680	132,900
2023-10-09	0.700	0.710	0.700	0.700	0.700	324,300
2023-10-06	0.700	0.720	0.700	0.700	0.700	412,300
2023-10-05	0.720	0.720	0.700	0.700	0.700	395,000
2023-10-04	0.720	0.720	0.710	0.720	0.720	376,600
2023-10-03	0.720	0.730	0.710	0.710	0.710	422,300
2023-10-02	0.730	0.730	0.720	0.730	0.730	201,800
2023-09-29	0.720	0.730	0.720	0.730	0.730	265,700
2023-09-28	0.740	0.740	0.710	0.720	0.720	1,118,600
2023-09-27	0.720	0.740	0.720	0.740	0.740	177,800
2023-09-26	0.740	0.740	0.730	0.730	0.730	658,200
2023-09-25	0.730	0.740	0.730	0.740	0.740	128,000
2023-09-22	0.730	0.740	0.730	0.740	0.740	427,300
2023-09-21	0.730	0.740	0.730	0.730	0.730	256,400
2023-09-20	0.740	0.740	0.730	0.740	0.740	299,200
2023-09-19	0.740	0.750	0.740	0.740	0.740	439,100
2023-09-18	0.750	0.760	0.750	0.750	0.750	275,400
2023-09-15	0.750	0.750	0.740	0.750	0.750	450,500
2023-09-14	0.750	0.760	0.740	0.750	0.750	711,900
2023-09-13	0.760	0.760	0.740	0.750	0.750	602,400
2023-09-12	0.760	0.780	0.750	0.750	0.750	1,617,600
2023-09-11	0.760	0.760	0.740	0.750	0.750	253,700
2023-09-08	0.760	0.780	0.750	0.760	0.760	1,897,800
2023-09-07	0.750	0.760	0.740	0.760	0.760	410,100
2023-09-06	0.740	0.760	0.740	0.750	0.750	751,700
2023-09-05	0.750	0.750	0.740	0.750	0.750	938,300
2023-09-04	0.750	0.750	0.740	0.740	0.740	738,300
2023-09-01	0.740	0.750	0.730	0.750	0.750	488,000
2023-08-31	0.740	0.760	0.740	0.740	0.740	1,351,500
2023-08-30	0.750	0.760	0.740	0.750	0.750	363,100
2023-08-29	0.760	0.760	0.740	0.740	0.740	799,700
2023-08-28	0.770	0.780	0.750	0.750	0.750	1,272,100
2023-08-25	0.740	0.810	0.730	0.770	0.770	8,720,500
2023-08-24	0.730	0.740	0.720	0.730	0.730	567,400
2023-08-23	0.720	0.740	0.720	0.730	0.730	349,200
2023-08-22	0.740	0.740	0.720	0.730	0.730	111,700
2023-08-21	0.730	0.740	0.720	0.730	0.730	507,000
2023-08-18	0.730	0.740	0.720	0.730	0.730	626,100
2023-08-17	0.740	0.740	0.720	0.740	0.740	2,482,300
2023-08-16	0.730	0.740	0.720	0.730	0.730	10,457,400
2023-08-15	0.730	0.740	0.720	0.730	0.730	5,087,700
2023-08-11	0.720	0.740	0.720	0.740	0.740	2,198,500
2023-08-10	0.740	0.740	0.720	0.740	0.740	919,000
2023-08-09	0.730	0.750	0.720	0.740	0.740	3,414,300
2023-08-08	0.720	0.740	0.720	0.740	0.740	2,718,300
2023-08-07	0.720	0.730	0.710	0.730	0.730	330,300
2023-08-04	0.720	0.730	0.720	0.720	0.720	184,300
2023-08-03	0.730	0.730	0.710	0.730	0.730	1,119,300
2023-08-02	0.720	0.740	0.720	0.730	0.730	263,000

← NewerPage 13 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.