Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.730	0.730	0.720	0.730	0.730	1,238,100
2023-07-27	0.730	0.740	0.720	0.730	0.730	653,300
2023-07-26	0.730	0.740	0.720	0.740	0.740	342,900
2023-07-25	0.740	0.750	0.720	0.730	0.730	2,543,200
2023-07-24	0.740	0.750	0.730	0.740	0.740	1,536,800
2023-07-21	0.740	0.750	0.730	0.750	0.750	905,500
2023-07-20	0.740	0.750	0.730	0.740	0.740	661,200
2023-07-19	0.750	0.750	0.740	0.750	0.750	786,700
2023-07-18	0.750	0.770	0.740	0.750	0.750	2,212,600
2023-07-17	0.740	0.750	0.740	0.750	0.750	623,200
2023-07-14	0.730	0.750	0.730	0.740	0.740	662,900
2023-07-13	0.740	0.740	0.730	0.740	0.740	638,800
2023-07-12	0.740	0.750	0.730	0.730	0.730	1,507,500
2023-07-11	0.760	0.760	0.730	0.740	0.740	2,647,900
2023-07-10	0.750	0.760	0.740	0.750	0.750	590,200
2023-07-07	0.750	0.760	0.750	0.760	0.760	1,246,600
2023-07-06	0.780	0.810	0.740	0.750	0.750	11,783,700
2023-07-05	0.830	0.870	0.820	0.830	0.830	12,438,700
2023-07-04	0.790	0.830	0.770	0.820	0.820	14,596,200
2023-07-03	0.750	0.790	0.750	0.780	0.780	4,217,700
2023-06-30	0.760	0.760	0.740	0.740	0.740	1,805,700
2023-06-29	0.760	0.760	0.740	0.760	0.760	948,200
2023-06-28	0.760	0.760	0.740	0.750	0.750	1,485,100
2023-06-27	0.750	0.760	0.740	0.750	0.750	1,729,800
2023-06-26	0.760	0.760	0.730	0.740	0.740	5,206,000
2023-06-23	0.740	0.760	0.740	0.760	0.760	2,579,900
2023-06-22	0.760	0.760	0.740	0.750	0.750	2,013,500
2023-06-21	0.740	0.760	0.730	0.740	0.740	3,164,300
2023-06-20	0.750	0.760	0.740	0.750	0.750	1,787,000
2023-06-19	0.740	0.750	0.730	0.750	0.750	1,089,300
2023-06-16	0.750	0.750	0.730	0.730	0.730	2,526,700
2023-06-15	0.750	0.760	0.740	0.740	0.740	1,255,700
2023-06-14	0.750	0.760	0.740	0.760	0.760	1,383,000
2023-06-13	0.760	0.760	0.750	0.750	0.750	482,000
2023-06-12	0.760	0.760	0.740	0.760	0.760	226,600
2023-06-09	0.760	0.760	0.740	0.760	0.760	803,900
2023-06-08	0.740	0.750	0.730	0.750	0.750	743,500
2023-06-07	0.750	0.750	0.730	0.730	0.730	373,300
2023-06-06	0.760	0.760	0.730	0.740	0.740	354,800
2023-06-02	0.750	0.750	0.730	0.740	0.740	280,100
2023-06-01	0.750	0.750	0.730	0.750	0.750	361,500
2023-05-31	0.740	0.750	0.730	0.740	0.740	779,100
2023-05-30	0.750	0.760	0.740	0.740	0.740	465,700
2023-05-29	0.770	0.770	0.740	0.750	0.750	656,900
2023-05-26	0.760	0.770	0.740	0.760	0.760	186,700
2023-05-25	0.750	0.760	0.740	0.750	0.750	529,400
2023-05-24	0.740	0.760	0.730	0.740	0.740	615,800
2023-05-23	0.740	0.750	0.730	0.730	0.730	671,400
2023-05-22	0.740	0.740	0.710	0.740	0.740	1,598,100
2023-05-19	0.760	0.760	0.740	0.750	0.750	1,763,000
2023-05-18	0.750	0.760	0.750	0.760	0.760	577,700
2023-05-17	0.770	0.770	0.720	0.740	0.740	1,288,300
2023-05-16	0.750	0.770	0.750	0.750	0.750	1,625,500
2023-05-15	0.780	0.780	0.760	0.780	0.780	743,500
2023-05-12	0.800	0.800	0.770	0.770	0.770	439,000
2023-05-11	0.790	0.800	0.780	0.780	0.780	710,500
2023-05-10	0.760	0.790	0.760	0.790	0.790	1,135,800
2023-05-09	0.770	0.770	0.750	0.760	0.760	967,800
2023-05-08	0.760	0.760	0.750	0.760	0.760	217,300
2023-05-03	0.760	0.770	0.740	0.750	0.750	1,034,400

← NewerPage 14 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.