Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.300	0.310	0.290	0.310	0.310	37,600
2025-04-17	0.290	0.300	0.280	0.300	0.300	155,600
2025-04-16	0.320	0.330	0.280	0.280	0.280	71,800
2025-04-11	0.300	0.300	0.290	0.300	0.300	74,200
2025-04-10	0.310	0.320	0.300	0.300	0.300	45,300
2025-04-09	0.310	0.310	0.300	0.300	0.300	38,000
2025-04-08	0.320	0.330	0.300	0.310	0.310	384,700
2025-04-04	0.340	0.350	0.340	0.350	0.350	24,900
2025-04-03	0.340	0.360	0.340	0.360	0.360	27,600
2025-04-02	0.350	0.360	0.340	0.350	0.350	18,700
2025-04-01	0.340	0.360	0.340	0.360	0.360	6,100
2025-03-31	0.360	0.360	0.340	0.340	0.340	11,200
2025-03-28	0.340	0.360	0.340	0.350	0.350	80,900
2025-03-27	0.340	0.360	0.340	0.360	0.360	7,900
2025-03-26	0.330	0.360	0.330	0.360	0.360	63,500
2025-03-25	0.350	0.360	0.350	0.360	0.360	15,400
2025-03-24	0.350	0.360	0.340	0.360	0.360	26,900
2025-03-21	0.340	0.360	0.330	0.350	0.350	61,600
2025-03-20	0.350	0.360	0.350	0.350	0.350	45,300
2025-03-19	0.350	0.360	0.340	0.360	0.360	55,300
2025-03-18	0.350	0.360	0.330	0.360	0.360	46,700
2025-03-17	0.350	0.360	0.350	0.350	0.350	29,900
2025-03-14	0.350	0.360	0.330	0.350	0.350	166,100
2025-03-13	0.340	0.360	0.340	0.340	0.340	136,600
2025-03-12	0.350	0.350	0.340	0.350	0.350	13,700
2025-03-11	0.350	0.350	0.340	0.350	0.350	30,100
2025-03-10	0.340	0.360	0.340	0.350	0.350	50,700
2025-03-07	0.340	0.360	0.330	0.360	0.360	64,900
2025-03-06	0.340	0.360	0.340	0.360	0.360	26,800
2025-03-05	0.350	0.370	0.330	0.350	0.350	139,900
2025-03-04	0.340	0.360	0.330	0.350	0.350	52,000
2025-03-03	0.350	0.350	0.340	0.340	0.340	22,800
2025-02-28	0.350	0.370	0.340	0.360	0.360	85,800
2025-02-27	0.370	0.380	0.360	0.370	0.370	24,300
2025-02-26	0.370	0.380	0.360	0.370	0.370	126,100
2025-02-25	0.360	0.380	0.350	0.370	0.370	63,000
2025-02-24	0.390	0.390	0.360	0.370	0.370	62,800
2025-02-21	0.380	0.400	0.380	0.390	0.390	120,300
2025-02-20	0.390	0.390	0.380	0.380	0.380	111,900
2025-02-19	0.380	0.390	0.380	0.390	0.390	96,600
2025-02-18	0.390	0.390	0.380	0.380	0.380	30,800
2025-02-17	0.390	0.400	0.380	0.390	0.390	971,600
2025-02-14	0.390	0.390	0.370	0.390	0.390	129,300
2025-02-13	0.400	0.400	0.390	0.390	0.390	164,900
2025-02-11	0.400	0.420	0.400	0.410	0.410	2,007,600
2025-02-10	0.410	0.410	0.390	0.400	0.400	109,200
2025-02-07	0.410	0.420	0.390	0.410	0.410	58,200
2025-02-06	0.430	0.440	0.400	0.400	0.400	308,100
2025-02-05	0.430	0.440	0.420	0.420	0.420	61,900
2025-02-04	0.420	0.450	0.420	0.440	0.440	4,061,700
2025-02-03	0.430	0.440	0.420	0.440	0.440	149,400
2025-01-31	0.430	0.460	0.430	0.440	0.440	3,396,700
2025-01-30	0.430	0.450	0.430	0.440	0.440	2,289,400
2025-01-29	0.450	0.450	0.430	0.430	0.430	1,655,800
2025-01-28	0.420	0.450	0.420	0.440	0.440	4,875,500
2025-01-27	0.430	0.440	0.410	0.430	0.430	3,741,900
2025-01-24	0.400	0.450	0.400	0.430	0.430	1,887,800
2025-01-23	0.400	0.440	0.400	0.430	0.430	1,736,600
2025-01-22	0.400	0.430	0.400	0.430	0.430	1,593,400
2025-01-21	0.440	0.440	0.390	0.420	0.420	1,554,900

← NewerPage 7 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.