Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.990	2.000	1.980	2.000	1.790	297,701
2024-04-25	2.060	2.060	1.980	2.000	1.790	943,005
2024-04-24	1.950	2.180	1.950	2.060	1.844	2,768,801
2024-04-23	1.950	1.950	1.930	1.950	1.746	200,102
2024-04-22	1.950	1.950	1.930	1.950	1.746	161,500
2024-04-19	1.950	1.950	1.930	1.950	1.746	401,500
2024-04-18	1.950	1.970	1.950	1.970	1.763	252,207
2024-04-17	1.960	1.970	1.950	1.960	1.754	85,701
2024-04-11	1.980	1.980	1.950	1.980	1.772	138,500
2024-04-10	1.970	1.980	1.950	1.980	1.772	376,401
2024-04-09	1.970	1.970	1.950	1.970	1.763	186,600
2024-04-05	1.960	1.970	1.950	1.970	1.763	169,800
2024-04-04	1.960	1.970	1.940	1.970	1.763	179,900
2024-04-03	1.970	1.990	1.940	1.980	1.772	165,600
2024-04-02	1.970	1.990	1.960	1.990	1.781	235,600
2024-04-01	1.980	1.990	1.960	1.990	1.781	57,700
2024-03-29	1.980	1.980	1.960	1.980	1.772	83,800
2024-03-28	1.970	1.990	1.970	1.990	1.781	264,800
2024-03-27	1.980	1.990	1.970	1.980	1.772	200,100
2024-03-26	1.980	1.980	1.970	1.980	1.772	237,093
2024-03-25	1.960	1.980	1.950	1.980	1.772	258,406
2024-03-22	1.970	1.970	1.960	1.960	1.754	172,802
2024-03-21	1.950	1.970	1.940	1.970	1.763	193,139
2024-03-20	2.020	2.020	2.000	2.020	1.746	656,600
2024-03-19	2.020	2.040	2.000	2.020	1.746	503,401
2024-03-18	2.000	2.040	2.000	2.000	1.728	558,500
2024-03-15	1.990	2.040	1.990	2.000	1.728	727,000
2024-03-14	1.960	2.020	1.960	1.990	1.720	1,031,100
2024-03-13	1.960	1.960	1.940	1.960	1.694	421,101
2024-03-12	1.940	1.960	1.940	1.960	1.694	218,500
2024-03-11	1.950	1.950	1.930	1.940	1.676	143,800
2024-03-08	1.940	1.950	1.940	1.950	1.685	90,100
2024-03-07	1.950	1.950	1.940	1.940	1.676	156,900
2024-03-06	1.950	1.950	1.940	1.950	1.685	290,900
2024-03-05	1.930	1.960	1.930	1.960	1.694	239,604
2024-03-04	1.940	1.950	1.920	1.950	1.685	164,706
2024-03-01	1.910	1.940	1.900	1.930	1.668	1,452,600
2024-02-29	1.940	1.940	1.910	1.920	1.659	209,701
2024-02-28	1.920	1.940	1.900	1.930	1.668	632,700
2024-02-27	1.940	1.970	1.930	1.960	1.694	419,500
2024-02-23	1.940	1.950	1.930	1.950	1.685	136,101
2024-02-22	1.940	1.960	1.930	1.930	1.668	74,200
2024-02-21	1.940	1.950	1.930	1.950	1.685	333,700
2024-02-20	1.960	1.960	1.940	1.950	1.685	253,200
2024-02-19	1.970	1.970	1.960	1.960	1.694	155,900
2024-02-16	1.960	1.970	1.960	1.970	1.702	72,301
2024-02-15	1.970	1.980	1.960	1.980	1.711	123,600
2024-02-14	1.970	1.980	1.960	1.970	1.702	106,120
2024-02-13	1.980	1.980	1.960	1.970	1.702	65,408
2024-02-12	1.950	1.980	1.950	1.980	1.711	99,710
2024-02-09	1.960	1.960	1.950	1.950	1.685	130,600
2024-02-08	1.970	1.980	1.960	1.960	1.694	111,300
2024-02-07	1.980	1.980	1.960	1.980	1.711	150,200
2024-02-06	1.970	1.980	1.960	1.980	1.711	150,200
2024-02-05	1.970	1.980	1.970	1.970	1.702	75,900
2024-02-02	1.980	1.980	1.960	1.980	1.711	140,518
2024-02-01	1.990	1.990	1.970	1.980	1.711	24,306
2024-01-31	1.960	1.990	1.950	1.990	1.720	219,520
2024-01-30	1.990	2.000	1.960	1.960	1.694	313,705
2024-01-29	1.970	1.990	1.970	1.990	1.720	186,310

← NewerPage 11 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.