Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.350	0.350	0.320	0.330	0.330	163,902
2025-10-16	0.330	0.350	0.330	0.350	0.350	26,803
2025-10-15	0.350	0.350	0.330	0.340	0.340	34,400
2025-10-14	0.360	0.360	0.340	0.340	0.340	21,900
2025-10-10	0.350	0.360	0.340	0.360	0.360	4,700
2025-10-09	0.340	0.360	0.340	0.350	0.350	35,300
2025-10-08	0.370	0.370	0.330	0.340	0.340	552,200
2025-10-07	0.370	0.390	0.340	0.370	0.370	281,600
2025-10-06	0.370	0.380	0.370	0.380	0.380	3,800
2025-10-03	0.370	0.390	0.370	0.380	0.380	4,500
2025-10-02	0.370	0.400	0.370	0.380	0.380	38,300
2025-10-01	0.380	0.400	0.370	0.380	0.380	107,900
2025-09-30	0.380	0.380	0.360	0.380	0.380	10,600
2025-09-29	0.360	0.380	0.360	0.370	0.370	74,400
2025-09-26	0.360	0.380	0.350	0.370	0.370	279,600
2025-09-25	0.380	0.400	0.380	0.390	0.390	43,500
2025-09-24	0.400	0.400	0.360	0.390	0.390	198,700
2025-09-23	0.420	0.420	0.410	0.410	0.410	600
2025-09-22	0.390	0.410	0.380	0.410	0.410	96,108
2025-09-19	0.400	0.400	0.380	0.400	0.400	61,600
2025-09-18	0.390	0.400	0.380	0.390	0.390	143,110
2025-09-17	0.390	0.420	0.380	0.390	0.390	314,700
2025-09-16	0.360	0.390	0.350	0.390	0.390	509,074
2025-09-15	0.360	0.370	0.350	0.360	0.360	245,787
2025-09-12	0.370	0.370	0.350	0.360	0.360	104,600
2025-09-11	0.370	0.370	0.350	0.370	0.370	267,600
2025-09-10	0.380	0.400	0.340	0.370	0.370	899,223
2025-09-09	0.410	0.420	0.340	0.370	0.370	676,130
2025-09-08	0.400	0.430	0.360	0.410	0.410	1,146,767
2025-09-05	0.420	0.440	0.360	0.410	0.410	1,116,600
2025-09-04	0.360	0.430	0.360	0.410	0.410	1,743,027
2025-09-03	0.350	0.390	0.330	0.370	0.370	789,400
2025-09-02	0.360	0.360	0.330	0.340	0.340	44,100
2025-09-01	0.340	0.340	0.310	0.340	0.340	145,300
2025-08-29	0.320	0.360	0.320	0.340	0.340	75,400
2025-08-28	0.300	0.360	0.300	0.320	0.320	973,700
2025-08-27	0.300	0.330	0.290	0.310	0.310	244,301
2025-08-26	0.310	0.320	0.300	0.310	0.310	97,601
2025-08-25	0.300	0.340	0.300	0.320	0.320	181,890
2025-08-22	0.300	0.310	0.290	0.310	0.310	212,602
2025-08-21	0.310	0.340	0.290	0.300	0.300	2,154,400
2025-08-20	0.280	0.300	0.280	0.300	0.300	436,000
2025-08-19	0.270	0.280	0.260	0.280	0.280	83,100
2025-08-18	0.270	0.270	0.260	0.260	0.260	93,800
2025-08-15	0.280	0.280	0.260	0.270	0.270	185,200
2025-08-14	0.280	0.280	0.270	0.280	0.280	344,700
2025-08-13	0.290	0.300	0.290	0.290	0.290	117,500
2025-08-08	0.310	0.330	0.290	0.300	0.300	403,200
2025-08-07	0.290	0.330	0.290	0.310	0.310	1,473,200
2025-08-06	0.300	0.300	0.290	0.300	0.300	234,000
2025-08-05	0.300	0.300	0.290	0.300	0.300	96,700
2025-08-04	0.290	0.300	0.290	0.300	0.300	54,205
2025-08-01	0.290	0.300	0.290	0.300	0.300	102,300
2025-07-31	0.310	0.310	0.290	0.290	0.290	135,100
2025-07-30	0.300	0.320	0.300	0.320	0.320	975,113
2025-07-29	0.290	0.300	0.280	0.300	0.300	153,500
2025-07-25	0.290	0.320	0.280	0.300	0.300	1,610,401
2025-07-24	0.280	0.300	0.280	0.280	0.280	146,100
2025-07-23	0.280	0.290	0.270	0.290	0.290	97,700
2025-07-22	0.280	0.290	0.270	0.280	0.280	553,500

← NewerPage 5 of 18 · 1,025 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.