Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.810	0.820	0.800	0.800	0.798	2,895,500
2023-01-30	0.800	0.820	0.800	0.810	0.808	3,074,700
2023-01-27	0.790	0.810	0.790	0.800	0.798	2,821,000
2023-01-26	0.800	0.800	0.780	0.790	0.788	4,068,100
2023-01-25	0.800	0.810	0.790	0.800	0.798	2,149,100
2023-01-24	0.810	0.820	0.800	0.800	0.798	6,162,300
2023-01-23	0.810	0.810	0.790	0.810	0.808	2,367,900
2023-01-20	0.810	0.820	0.800	0.810	0.808	3,839,700
2023-01-19	0.820	0.830	0.810	0.810	0.808	4,988,300
2023-01-18	0.840	0.840	0.820	0.820	0.817	7,195,200
2023-01-17	0.820	0.850	0.810	0.840	0.837	15,631,800
2023-01-16	0.830	0.830	0.820	0.820	0.817	2,886,700
2023-01-13	0.830	0.830	0.810	0.820	0.817	1,216,100
2023-01-12	0.820	0.840	0.820	0.820	0.817	4,393,000
2023-01-11	0.820	0.830	0.810	0.820	0.817	3,545,900
2023-01-10	0.810	0.830	0.810	0.820	0.817	1,876,700
2023-01-09	0.810	0.820	0.810	0.820	0.817	4,884,700
2023-01-06	0.800	0.810	0.800	0.800	0.798	4,252,900
2023-01-05	0.790	0.810	0.790	0.800	0.798	4,487,500
2023-01-04	0.810	0.810	0.790	0.790	0.788	1,329,200
2023-01-03	0.800	0.810	0.800	0.800	0.798	1,437,400
2022-12-30	0.810	0.830	0.780	0.800	0.798	8,125,700
2022-12-29	0.820	0.820	0.810	0.810	0.808	1,226,400
2022-12-28	0.830	0.850	0.820	0.820	0.817	6,435,300
2022-12-27	0.800	0.820	0.800	0.820	0.817	1,043,300
2022-12-26	0.800	0.810	0.790	0.800	0.798	1,317,900
2022-12-23	0.800	0.810	0.790	0.800	0.798	728,900
2022-12-22	0.800	0.810	0.790	0.800	0.798	1,087,500
2022-12-21	0.800	0.800	0.790	0.800	0.798	3,118,500
2022-12-20	0.820	0.820	0.800	0.800	0.798	4,033,400
2022-12-19	0.820	0.840	0.820	0.820	0.817	810,800
2022-12-16	0.830	0.830	0.820	0.820	0.817	924,100
2022-12-15	0.830	0.840	0.820	0.820	0.817	1,746,600
2022-12-14	0.820	0.840	0.820	0.830	0.827	2,408,000
2022-12-13	0.830	0.830	0.810	0.810	0.808	1,200,100
2022-12-09	0.830	0.840	0.820	0.830	0.827	1,434,600
2022-12-08	0.820	0.830	0.810	0.830	0.827	802,300
2022-12-07	0.830	0.840	0.810	0.820	0.817	3,942,400
2022-12-06	0.830	0.850	0.820	0.820	0.817	4,193,900
2022-12-02	0.850	0.850	0.840	0.840	0.837	1,760,300
2022-12-01	0.870	0.870	0.840	0.850	0.847	3,574,600
2022-11-30	0.850	0.870	0.850	0.860	0.857	3,054,200
2022-11-29	0.850	0.870	0.840	0.850	0.847	5,426,500
2022-11-28	0.840	0.870	0.830	0.840	0.837	6,175,500
2022-11-25	0.840	0.850	0.830	0.830	0.827	1,443,900
2022-11-24	0.850	0.850	0.800	0.840	0.837	6,775,700
2022-11-23	0.840	0.860	0.830	0.840	0.837	2,316,600
2022-11-22	0.860	0.870	0.840	0.840	0.837	2,964,200
2022-11-21	0.880	0.880	0.850	0.870	0.867	2,317,700
2022-11-18	0.880	0.890	0.870	0.880	0.877	3,913,000
2022-11-17	0.850	0.880	0.840	0.870	0.867	6,760,300
2022-11-16	0.820	0.860	0.820	0.850	0.847	12,831,800
2022-11-15	0.840	0.870	0.820	0.830	0.827	31,800,700
2022-11-14	0.980	0.990	0.880	0.900	0.897	23,566,300
2022-11-11	1.000	1.010	0.980	0.980	0.977	10,288,500
2022-11-10	0.980	1.000	0.970	0.990	0.987	6,084,800
2022-11-09	1.020	1.020	0.970	0.990	0.987	13,585,200
2022-11-08	1.050	1.060	1.000	1.010	1.007	29,893,300
2022-11-07	1.020	1.060	1.010	1.050	1.047	34,721,400
2022-11-04	0.990	1.030	0.980	1.020	1.017	20,285,500

← NewerPage 16 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.