Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.980	0.990	0.970	0.990	0.987	7,853,700
2022-11-02	1.030	1.030	0.990	0.990	0.987	12,270,800
2022-11-01	0.970	1.020	0.970	1.020	1.017	21,913,000
2022-10-31	0.960	1.000	0.960	0.970	0.967	8,120,700
2022-10-28	0.990	0.990	0.970	0.970	0.967	10,571,000
2022-10-27	1.000	1.030	0.990	0.990	0.987	21,114,500
2022-10-26	0.980	1.020	0.980	0.990	0.987	13,568,400
2022-10-25	0.950	1.010	0.950	1.000	0.997	25,358,300
2022-10-21	0.960	0.970	0.940	0.950	0.947	6,207,900
2022-10-20	0.950	0.980	0.950	0.960	0.957	5,365,500
2022-10-19	0.980	1.000	0.950	0.960	0.957	17,600,400
2022-10-18	0.960	1.020	0.940	0.970	0.967	58,868,200
2022-10-17	1.060	1.060	0.940	0.950	0.947	65,565,800
2022-10-12	1.030	1.090	1.030	1.070	1.067	64,100,900
2022-10-11	1.020	1.050	1.010	1.030	1.027	18,494,200
2022-10-10	1.000	1.030	1.000	1.020	1.017	7,272,900
2022-10-07	1.000	1.010	0.980	1.010	1.007	8,271,900
2022-10-06	1.000	1.020	0.980	1.000	0.997	15,499,700
2022-10-05	0.960	1.010	0.960	0.990	0.987	13,393,500
2022-10-04	0.990	0.990	0.940	0.960	0.957	16,960,500
2022-10-03	0.910	0.980	0.910	0.980	0.977	14,923,100
2022-09-30	0.910	0.930	0.910	0.920	0.917	3,923,200
2022-09-29	0.930	0.960	0.900	0.910	0.907	15,213,300
2022-09-28	0.940	0.950	0.890	0.930	0.927	23,316,200
2022-09-27	1.020	1.050	0.920	0.950	0.947	37,054,900
2022-09-26	1.080	1.090	0.990	1.030	1.027	52,017,800
2022-09-23	1.120	1.180	1.100	1.110	1.107	116,715,300
2022-09-22	1.120	1.200	1.090	1.110	1.107	407,071,900
2022-09-21	0.960	1.180	0.950	1.040	1.037	596,238,800
2022-09-20	0.900	0.930	0.900	0.930	0.927	51,178,700
2022-09-19	0.900	0.920	0.890	0.900	0.897	20,048,900
2022-09-16	0.900	0.920	0.890	0.900	0.897	20,158,000
2022-09-15	0.910	0.940	0.890	0.900	0.897	35,861,100
2022-09-14	0.880	0.920	0.870	0.910	0.907	23,317,200
2022-09-13	0.910	0.920	0.890	0.890	0.887	20,859,500
2022-09-12	0.880	0.930	0.870	0.900	0.897	38,252,400
2022-09-09	0.900	0.910	0.860	0.880	0.877	35,635,200
2022-09-08	0.880	0.930	0.870	0.910	0.907	64,294,700
2022-09-07	0.810	0.910	0.810	0.890	0.887	83,366,800
2022-09-06	0.830	0.840	0.810	0.820	0.817	12,787,400
2022-09-05	0.800	0.840	0.800	0.840	0.837	25,436,900
2022-09-02	0.800	0.810	0.790	0.800	0.798	5,537,400
2022-09-01	0.810	0.820	0.800	0.800	0.798	12,574,700
2022-08-31	0.810	0.830	0.800	0.810	0.808	43,786,500
2022-08-30	0.790	0.830	0.790	0.800	0.798	29,182,600
2022-08-29	0.780	0.800	0.770	0.790	0.788	11,767,700
2022-08-26	0.810	0.810	0.790	0.790	0.788	14,535,600
2022-08-25	0.780	0.810	0.770	0.800	0.798	28,719,900
2022-08-24	0.770	0.790	0.770	0.770	0.768	9,934,600
2022-08-23	0.770	0.790	0.770	0.770	0.768	19,418,600
2022-08-22	0.780	0.810	0.770	0.770	0.768	55,786,300
2022-08-19	0.780	0.790	0.770	0.770	0.768	32,867,900
2022-08-18	0.800	0.800	0.780	0.780	0.778	14,145,000
2022-08-17	0.810	0.810	0.790	0.800	0.798	19,121,000
2022-08-16	0.800	0.820	0.790	0.800	0.798	31,562,100
2022-08-15	0.820	0.860	0.810	0.840	0.837	107,168,400
2022-08-11	0.790	0.830	0.780	0.820	0.817	41,498,600
2022-08-10	0.810	0.810	0.780	0.780	0.778	23,097,700
2022-08-09	0.800	0.830	0.790	0.810	0.808	33,433,900
2022-08-08	0.790	0.830	0.780	0.800	0.798	42,151,700

← NewerPage 17 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.