Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.550	0.550	0.550	0.550	0.550	3,900
2024-10-18	0.570	0.570	0.530	0.550	0.550	17,600
2024-10-17	0.550	0.590	0.510	0.550	0.550	115,500
2024-10-16	0.530	0.540	0.520	0.540	0.540	26,200
2024-10-15	0.560	0.590	0.520	0.560	0.560	3,276,500
2024-10-11	0.520	0.560	0.520	0.550	0.550	133,900
2024-10-10	0.530	0.550	0.530	0.550	0.550	77,000
2024-10-09	0.530	0.540	0.530	0.530	0.530	31,600
2024-10-08	0.530	0.550	0.510	0.540	0.540	59,700
2024-10-07	0.540	0.540	0.530	0.540	0.540	52,100
2024-10-04	0.550	0.550	0.540	0.540	0.540	67,300
2024-10-03	0.560	0.560	0.540	0.560	0.560	211,900
2024-10-02	0.540	0.590	0.540	0.550	0.550	1,247,400
2024-10-01	0.520	0.540	0.520	0.540	0.540	49,900
2024-09-30	0.520	0.530	0.520	0.530	0.530	25,000
2024-09-27	0.520	0.550	0.520	0.530	0.530	114,800
2024-09-26	0.540	0.540	0.530	0.530	0.530	138,000
2024-09-25	0.550	0.560	0.540	0.540	0.540	240,200
2024-09-24	0.530	0.550	0.530	0.530	0.530	224,900
2024-09-23	0.530	0.560	0.510	0.530	0.530	1,005,800
2024-09-20	0.520	0.530	0.520	0.520	0.520	158,100
2024-09-19	0.510	0.550	0.510	0.520	0.520	1,001,400
2024-09-18	0.520	0.530	0.500	0.520	0.520	730,400
2024-09-17	0.520	0.520	0.500	0.520	0.520	308,000
2024-09-16	0.540	0.540	0.510	0.520	0.520	732,500
2024-09-13	0.510	0.570	0.510	0.530	0.530	4,253,000
2024-09-12	0.530	0.530	0.510	0.510	0.510	78,400
2024-09-11	0.510	0.520	0.510	0.520	0.520	426,800
2024-09-10	0.530	0.530	0.510	0.520	0.520	991,400
2024-09-09	0.520	0.520	0.510	0.520	0.520	209,900
2024-09-06	0.500	0.530	0.490	0.520	0.520	596,000
2024-09-05	0.470	0.500	0.470	0.500	0.500	442,800
2024-09-04	0.470	0.500	0.470	0.480	0.480	236,600
2024-09-03	0.500	0.500	0.490	0.500	0.500	46,500
2024-09-02	0.490	0.500	0.470	0.500	0.500	39,400
2024-08-30	0.500	0.500	0.450	0.500	0.500	288,400
2024-08-29	0.500	0.500	0.480	0.500	0.500	110,200
2024-08-28	0.480	0.510	0.470	0.500	0.500	109,200
2024-08-27	0.510	0.510	0.490	0.490	0.490	54,500
2024-08-26	0.520	0.520	0.480	0.480	0.480	31,300
2024-08-23	0.480	0.530	0.470	0.510	0.510	1,039,700
2024-08-22	0.480	0.480	0.470	0.480	0.480	129,900
2024-08-21	0.470	0.480	0.470	0.480	0.480	316,900
2024-08-20	0.480	0.480	0.470	0.470	0.470	41,000
2024-08-19	0.470	0.480	0.470	0.480	0.480	27,900
2024-08-16	0.460	0.470	0.450	0.470	0.470	60,800
2024-08-15	0.470	0.470	0.450	0.460	0.460	312,400
2024-08-14	0.480	0.480	0.470	0.480	0.480	223,400
2024-08-13	0.490	0.490	0.470	0.480	0.480	176,700
2024-08-09	0.490	0.490	0.460	0.490	0.490	79,200
2024-08-08	0.490	0.490	0.460	0.490	0.490	101,000
2024-08-07	0.460	0.490	0.460	0.490	0.490	120,100
2024-08-06	0.500	0.500	0.470	0.470	0.470	11,800
2024-08-05	0.460	0.500	0.460	0.490	0.490	89,200
2024-08-02	0.480	0.500	0.450	0.500	0.500	315,400
2024-08-01	0.480	0.510	0.480	0.500	0.500	27,700
2024-07-31	0.500	0.500	0.480	0.500	0.500	171,800
2024-07-30	0.490	0.500	0.480	0.500	0.500	43,000
2024-07-26	0.510	0.510	0.500	0.500	0.500	92,500
2024-07-25	0.520	0.520	0.490	0.510	0.510	261,200

← NewerPage 9 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.