Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.300	0.320	0.300	0.320	0.320	42,015
2026-07-17	0.320	0.320	0.280	0.320	0.320	499,700
2026-07-16	0.300	0.320	0.300	0.320	0.320	270,200
2026-07-15	0.310	0.310	0.300	0.310	0.310	4,300
2026-07-14	0.320	0.320	0.300	0.310	0.310	27,901
2026-07-13	0.290	0.320	0.290	0.320	0.320	386,199
2026-07-10	0.300	0.300	0.300	0.300	0.300	16,700
2026-07-09	0.310	0.310	0.300	0.300	0.300	40,902
2026-07-08	0.320	0.320	0.300	0.310	0.310	313,100
2026-07-07	0.300	0.310	0.300	0.310	0.310	25,500
2026-07-06	0.300	0.310	0.300	0.310	0.310	27,600
2026-07-03	0.300	0.310	0.290	0.310	0.310	59,650
2026-07-02	0.300	0.310	0.300	0.300	0.300	45,500
2026-07-01	0.300	0.310	0.290	0.310	0.310	105,500
2026-06-30	0.300	0.310	0.290	0.290	0.290	122,910
2026-06-29	0.300	0.310	0.300	0.310	0.310	63,400
2026-06-26	0.310	0.310	0.290	0.290	0.290	117,500
2026-06-25	0.320	0.320	0.310	0.310	0.310	55,308
2026-06-24	0.310	0.330	0.300	0.310	0.310	126,800
2026-06-23	0.320	0.320	0.310	0.320	0.320	126,900
2026-06-22	0.310	0.330	0.310	0.320	0.320	132,300
2026-06-19	0.310	0.330	0.310	0.330	0.330	177,100
2026-06-18	0.330	0.340	0.320	0.330	0.330	245,402
2026-06-17	0.330	0.360	0.320	0.340	0.340	1,966,600
2026-06-16	0.320	0.320	0.310	0.320	0.320	55,400
2026-06-15	0.320	0.320	0.300	0.320	0.320	18,501
2026-06-12	0.300	0.320	0.300	0.320	0.320	14,500
2026-06-11	0.310	0.320	0.310	0.310	0.310	41,100
2026-06-10	0.310	0.320	0.300	0.310	0.310	63,100
2026-06-09	0.330	0.330	0.320	0.320	0.320	42,200
2026-06-08	0.310	0.320	0.310	0.320	0.320	67,200
2026-06-05	0.330	0.330	0.310	0.310	0.310	122,300
2026-06-04	0.290	0.330	0.290	0.330	0.330	195,100
2026-06-02	0.290	0.300	0.280	0.300	0.300	35,501
2026-05-29	0.300	0.300	0.290	0.300	0.300	25,300
2026-05-28	0.290	0.300	0.290	0.300	0.300	72,700
2026-05-27	0.290	0.300	0.290	0.290	0.290	271,000
2026-05-26	0.290	0.300	0.290	0.290	0.290	89,200
2026-05-25	0.290	0.300	0.290	0.300	0.300	20,000
2026-05-22	0.290	0.300	0.290	0.290	0.290	70,900
2026-05-21	0.290	0.300	0.290	0.300	0.300	110,301
2026-05-20	0.290	0.340	0.280	0.290	0.290	411,700
2026-05-19	0.290	0.300	0.290	0.300	0.300	22,100
2026-05-18	0.290	0.310	0.280	0.300	0.300	52,500
2026-05-15	0.290	0.290	0.290	0.290	0.290	40,100
2026-05-14	0.300	0.300	0.290	0.290	0.290	61,700
2026-05-13	0.300	0.310	0.280	0.290	0.290	174,000
2026-05-12	0.300	0.310	0.290	0.300	0.300	144,900
2026-05-11	0.300	0.310	0.280	0.300	0.300	115,400
2026-05-08	0.300	0.310	0.300	0.300	0.300	131,800
2026-05-07	0.290	0.320	0.290	0.310	0.310	129,000
2026-05-06	0.290	0.310	0.280	0.300	0.300	65,900
2026-05-05	0.290	0.300	0.280	0.290	0.290	16,500
2026-04-30	0.290	0.290	0.270	0.290	0.290	256,100
2026-04-29	0.270	0.280	0.260	0.270	0.270	97,000
2026-04-28	0.270	0.270	0.250	0.270	0.270	115,500
2026-04-27	0.260	0.270	0.260	0.270	0.270	8,800
2026-04-24	0.260	0.270	0.260	0.270	0.270	77,900
2026-04-23	0.250	0.270	0.250	0.270	0.270	41,700
2026-04-22	0.250	0.270	0.250	0.270	0.270	86,500

← NewerPage 2 of 3 · 121 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.