Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.770	0.780	0.760	0.770	0.770	418,800
2023-04-28	0.770	0.780	0.770	0.780	0.780	343,500
2023-04-27	0.780	0.780	0.770	0.770	0.770	1,164,200
2023-04-26	0.780	0.790	0.770	0.780	0.780	1,419,900
2023-04-25	0.780	0.790	0.770	0.780	0.780	1,320,700
2023-04-24	0.780	0.790	0.780	0.780	0.780	460,500
2023-04-21	0.780	0.790	0.770	0.790	0.790	748,100
2023-04-20	0.800	0.800	0.780	0.780	0.780	882,400
2023-04-19	0.800	0.800	0.780	0.780	0.780	944,600
2023-04-18	0.790	0.800	0.780	0.800	0.800	753,100
2023-04-17	0.780	0.790	0.780	0.780	0.780	346,000
2023-04-12	0.790	0.790	0.780	0.780	0.780	243,900
2023-04-11	0.780	0.790	0.780	0.790	0.790	174,700
2023-04-10	0.790	0.790	0.780	0.780	0.780	169,000
2023-04-07	0.790	0.790	0.770	0.780	0.780	456,300
2023-04-05	0.790	0.800	0.770	0.780	0.780	1,255,900
2023-04-04	0.790	0.800	0.780	0.790	0.790	713,700
2023-04-03	0.800	0.800	0.780	0.790	0.790	630,500
2023-03-31	0.800	0.800	0.790	0.800	0.800	988,500
2023-03-30	0.810	0.810	0.790	0.790	0.790	507,000
2023-03-29	0.810	0.810	0.790	0.800	0.800	549,500
2023-03-28	0.790	0.830	0.790	0.800	0.800	5,800,400
2023-03-27	0.790	0.800	0.790	0.800	0.800	1,348,400
2023-03-24	0.810	0.810	0.790	0.800	0.800	318,900
2023-03-23	0.800	0.810	0.790	0.810	0.810	1,853,900
2023-03-22	0.790	0.810	0.780	0.790	0.790	2,100,900
2023-03-21	0.800	0.800	0.790	0.800	0.800	741,200
2023-03-20	0.780	0.800	0.780	0.800	0.800	1,287,300
2023-03-17	0.760	0.800	0.760	0.800	0.800	4,291,600
2023-03-16	0.760	0.760	0.740	0.760	0.760	1,469,000
2023-03-15	0.730	0.780	0.730	0.780	0.780	2,368,900
2023-03-14	0.780	0.790	0.720	0.750	0.750	5,762,100
2023-03-13	0.800	0.800	0.780	0.790	0.790	2,613,700
2023-03-10	0.820	0.820	0.800	0.810	0.810	795,400
2023-03-09	0.810	0.830	0.800	0.800	0.800	2,024,000
2023-03-08	0.810	0.810	0.790	0.800	0.798	2,870,600
2023-03-07	0.810	0.820	0.800	0.810	0.808	2,660,100
2023-03-03	0.810	0.820	0.800	0.800	0.798	643,700
2023-03-02	0.810	0.820	0.800	0.810	0.808	1,915,400
2023-03-01	0.810	0.820	0.800	0.800	0.798	3,204,400
2023-02-28	0.810	0.820	0.800	0.810	0.808	2,285,100
2023-02-27	0.810	0.820	0.800	0.810	0.808	1,253,900
2023-02-24	0.830	0.830	0.810	0.810	0.808	3,723,800
2023-02-23	0.840	0.840	0.810	0.830	0.827	2,194,400
2023-02-22	0.830	0.840	0.820	0.830	0.827	1,075,800
2023-02-21	0.840	0.850	0.820	0.830	0.827	1,798,600
2023-02-20	0.840	0.840	0.830	0.840	0.837	1,116,400
2023-02-17	0.830	0.840	0.810	0.830	0.827	2,111,400
2023-02-16	0.810	0.830	0.810	0.830	0.827	1,824,300
2023-02-15	0.850	0.850	0.800	0.810	0.808	4,035,500
2023-02-14	0.870	0.870	0.840	0.840	0.837	4,968,500
2023-02-13	0.890	0.890	0.870	0.880	0.877	2,381,100
2023-02-10	0.880	0.880	0.860	0.870	0.867	2,204,600
2023-02-09	0.870	0.880	0.840	0.870	0.867	3,611,000
2023-02-08	0.920	0.920	0.860	0.860	0.857	8,501,500
2023-02-07	0.920	0.920	0.880	0.910	0.907	15,308,100
2023-02-06	0.830	0.900	0.820	0.890	0.887	29,684,500
2023-02-03	0.810	0.840	0.800	0.820	0.817	12,964,900
2023-02-02	0.820	0.820	0.800	0.810	0.808	2,940,800
2023-02-01	0.800	0.830	0.800	0.820	0.817	5,256,800

← NewerPage 15 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.