Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.390	0.430	0.390	0.420	0.420	1,586,400
2025-01-17	0.410	0.410	0.390	0.390	0.390	15,500
2025-01-16	0.400	0.410	0.380	0.390	0.390	83,200
2025-01-15	0.420	0.450	0.400	0.410	0.410	1,763,400
2025-01-14	0.380	0.450	0.380	0.400	0.400	1,649,400
2025-01-13	0.390	0.400	0.390	0.390	0.390	10,200
2025-01-10	0.390	0.390	0.370	0.390	0.390	211,400
2025-01-09	0.400	0.400	0.380	0.390	0.390	124,800
2025-01-08	0.400	0.410	0.390	0.410	0.410	170,100
2025-01-07	0.420	0.420	0.400	0.410	0.410	102,200
2025-01-06	0.420	0.430	0.400	0.420	0.420	136,700
2025-01-03	0.410	0.430	0.410	0.430	0.430	74,300
2025-01-02	0.410	0.440	0.410	0.430	0.430	15,700
2024-12-30	0.420	0.440	0.420	0.440	0.440	5,200
2024-12-27	0.410	0.460	0.410	0.440	0.440	182,700
2024-12-26	0.460	0.480	0.400	0.430	0.430	856,500
2024-12-25	0.490	0.490	0.460	0.480	0.480	11,700
2024-12-24	0.460	0.490	0.450	0.490	0.490	53,900
2024-12-23	0.490	0.490	0.430	0.480	0.480	135,500
2024-12-20	0.450	0.470	0.450	0.470	0.470	72,700
2024-12-19	0.450	0.480	0.450	0.480	0.480	29,000
2024-12-18	0.450	0.490	0.450	0.490	0.490	23,500
2024-12-17	0.460	0.500	0.460	0.490	0.490	9,800
2024-12-16	0.470	0.470	0.460	0.470	0.470	106,500
2024-12-13	0.460	0.480	0.460	0.480	0.480	15,200
2024-12-12	0.450	0.470	0.450	0.470	0.470	20,400
2024-12-11	0.480	0.480	0.480	0.480	0.480	4,700
2024-12-09	0.460	0.480	0.460	0.480	0.480	8,600
2024-12-06	0.470	0.490	0.470	0.490	0.490	10,700
2024-12-04	0.450	0.500	0.450	0.500	0.500	72,600
2024-12-03	0.470	0.490	0.450	0.470	0.470	424,300
2024-12-02	0.490	0.500	0.480	0.500	0.500	5,800
2024-11-29	0.500	0.500	0.480	0.490	0.490	51,500
2024-11-28	0.490	0.500	0.490	0.500	0.500	5,400
2024-11-27	0.500	0.500	0.490	0.490	0.490	44,900
2024-11-26	0.490	0.530	0.490	0.500	0.500	453,100
2024-11-25	0.480	0.490	0.460	0.490	0.490	49,300
2024-11-22	0.480	0.500	0.480	0.490	0.490	24,000
2024-11-21	0.490	0.510	0.490	0.490	0.490	34,800
2024-11-20	0.490	0.500	0.490	0.500	0.500	41,700
2024-11-19	0.470	0.510	0.470	0.490	0.490	68,000
2024-11-18	0.500	0.510	0.490	0.490	0.490	1,200
2024-11-15	0.490	0.510	0.490	0.510	0.510	1,900
2024-11-14	0.490	0.520	0.490	0.520	0.520	34,500
2024-11-13	0.510	0.540	0.490	0.530	0.530	85,800
2024-11-12	0.510	0.520	0.500	0.510	0.510	124,200
2024-11-11	0.520	0.530	0.520	0.530	0.530	41,300
2024-11-08	0.510	0.530	0.510	0.530	0.530	1,800
2024-11-07	0.500	0.530	0.500	0.530	0.530	137,400
2024-11-06	0.530	0.540	0.530	0.530	0.530	2,600
2024-11-05	0.520	0.540	0.520	0.530	0.530	27,200
2024-11-04	0.530	0.540	0.510	0.540	0.540	37,400
2024-11-01	0.550	0.550	0.530	0.540	0.540	9,500
2024-10-31	0.540	0.560	0.530	0.550	0.550	98,800
2024-10-30	0.540	0.540	0.520	0.540	0.540	28,500
2024-10-29	0.530	0.550	0.530	0.550	0.550	28,200
2024-10-28	0.540	0.560	0.530	0.550	0.550	800
2024-10-25	0.530	0.550	0.530	0.550	0.550	4,300
2024-10-24	0.550	0.590	0.530	0.530	0.530	773,700
2024-10-22	0.520	0.550	0.520	0.550	0.550	33,600

← NewerPage 8 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.