Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.280	2.340	2.240	2.340	2.095	533,800
2024-07-25	2.300	2.300	2.220	2.300	2.059	671,801
2024-07-24	2.340	2.340	2.200	2.300	2.059	1,033,106
2024-07-23	2.360	2.360	2.200	2.320	2.077	2,062,005
2024-07-19	2.320	2.360	2.240	2.340	2.095	441,222
2024-07-18	2.360	2.380	2.260	2.320	2.077	1,142,990
2024-07-17	2.400	2.400	2.360	2.380	2.130	191,401
2024-07-16	2.400	2.400	2.300	2.380	2.130	1,691,200
2024-07-15	2.480	2.480	2.420	2.420	2.166	1,094,300
2024-07-12	2.400	2.460	2.400	2.440	2.184	1,564,574
2024-07-11	2.400	2.400	2.380	2.400	2.148	829,100
2024-07-10	2.380	2.380	2.340	2.380	2.130	167,700
2024-07-09	2.360	2.380	2.320	2.360	2.113	401,416
2024-07-08	2.380	2.380	2.320	2.360	2.113	796,400
2024-07-05	2.240	2.340	2.240	2.340	2.095	855,400
2024-07-04	2.280	2.300	2.220	2.240	2.005	562,305
2024-07-03	2.300	2.300	2.240	2.280	2.041	271,800
2024-07-02	2.280	2.300	2.260	2.280	2.041	481,303
2024-07-01	2.320	2.340	2.280	2.300	2.059	362,900
2024-06-28	2.380	2.380	2.300	2.320	2.077	273,010
2024-06-27	2.320	2.380	2.320	2.360	2.113	429,441
2024-06-26	2.340	2.340	2.300	2.340	2.095	517,600
2024-06-25	2.340	2.340	2.320	2.320	2.077	395,413
2024-06-24	2.320	2.320	2.280	2.320	2.077	294,000
2024-06-21	2.300	2.340	2.240	2.340	2.095	348,399
2024-06-20	2.240	2.300	2.240	2.300	2.059	230,202
2024-06-19	2.380	2.380	2.180	2.280	2.041	3,405,702
2024-06-18	2.380	2.400	2.360	2.380	2.130	192,700
2024-06-17	2.360	2.380	2.260	2.380	2.130	1,337,600
2024-06-14	2.400	2.420	2.360	2.400	2.148	1,211,402
2024-06-13	2.440	2.460	2.400	2.400	2.148	1,284,300
2024-06-12	2.400	2.440	2.380	2.440	2.184	1,351,000
2024-06-11	2.380	2.420	2.360	2.380	2.130	978,900
2024-06-10	2.400	2.400	2.380	2.380	2.130	848,200
2024-06-07	2.360	2.400	2.360	2.380	2.130	398,201
2024-06-06	2.460	2.460	2.340	2.380	2.130	3,415,000
2024-06-05	2.400	2.460	2.340	2.440	2.184	3,574,414
2024-06-04	2.420	2.480	2.400	2.420	2.166	4,565,221
2024-05-31	2.380	2.460	2.360	2.420	2.166	4,232,800
2024-05-30	2.320	2.380	2.320	2.380	2.130	753,802
2024-05-29	2.360	2.360	2.320	2.340	2.095	609,700
2024-05-28	2.360	2.380	2.320	2.360	2.113	447,001
2024-05-27	2.360	2.380	2.340	2.380	2.130	1,072,101
2024-05-24	2.380	2.400	2.340	2.400	2.148	770,001
2024-05-23	2.360	2.400	2.340	2.380	2.130	1,359,600
2024-05-21	2.400	2.400	2.320	2.360	2.113	685,300
2024-05-20	2.420	2.420	2.320	2.400	2.148	1,236,500
2024-05-17	2.380	2.440	2.340	2.400	2.148	1,527,601
2024-05-16	2.280	2.380	2.280	2.380	2.130	1,758,714
2024-05-15	2.400	2.520	2.260	2.260	2.023	12,529,380
2024-05-14	2.280	2.300	2.260	2.300	2.059	1,844,886
2024-05-13	2.260	2.280	2.240	2.280	2.041	2,245,006
2024-05-10	2.220	2.260	2.220	2.260	2.023	1,789,100
2024-05-09	2.200	2.260	2.200	2.240	2.005	5,216,710
2024-05-08	2.020	2.300	2.020	2.180	1.951	5,560,608
2024-05-07	2.000	2.020	2.000	2.020	1.808	435,400
2024-05-03	1.990	2.000	1.990	2.000	1.790	120,400
2024-05-02	2.000	2.000	1.980	1.990	1.781	419,300
2024-04-30	2.000	2.020	1.990	2.020	1.808	302,600
2024-04-29	2.000	2.000	1.980	2.000	1.790	695,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.1500 THB
2025-03-14	0.1200 THB
2024-03-21	0.0700 THB
2023-03-22	0.0400 THB
2020-04-27	0.0200 THB
2019-08-27	0.0200 THB
2019-03-13	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.