Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.970	1.990	1.970	1.990	1.720	186,310
2024-01-26	1.980	1.980	1.970	1.970	1.702	133,400
2024-01-25	1.990	2.000	1.980	1.980	1.711	161,303
2024-01-24	1.980	2.000	1.980	1.990	1.720	47,200
2024-01-23	1.990	2.000	1.980	2.000	1.728	343,700
2024-01-22	2.020	2.020	1.980	2.000	1.728	566,500
2024-01-19	2.000	2.040	2.000	2.020	1.746	773,800
2024-01-18	2.000	2.000	1.980	2.000	1.728	144,100
2024-01-17	2.000	2.000	1.990	2.000	1.728	230,300
2024-01-16	2.000	2.020	2.000	2.000	1.728	100,801
2024-01-15	2.000	2.020	1.990	2.020	1.746	160,000
2024-01-12	2.000	2.020	2.000	2.000	1.728	295,500
2024-01-11	2.060	2.060	2.000	2.000	1.728	1,564,500
2024-01-10	2.040	2.060	2.000	2.060	1.780	918,209
2024-01-09	2.040	2.060	2.040	2.060	1.780	248,801
2024-01-08	2.100	2.100	2.040	2.060	1.780	567,700
2024-01-05	2.080	2.100	2.040	2.100	1.815	610,700
2024-01-04	2.040	2.080	2.000	2.080	1.797	1,273,293
2024-01-03	2.060	2.080	2.000	2.080	1.797	836,500
2024-01-02	2.060	2.080	2.000	2.080	1.797	840,909
2023-12-28	2.000	2.060	1.990	2.060	1.780	386,100
2023-12-27	2.020	2.020	2.000	2.020	1.746	264,711
2023-12-26	2.020	2.020	2.000	2.020	1.746	31,900
2023-12-25	2.020	2.020	1.990	2.020	1.746	332,600
2023-12-22	2.040	2.040	1.960	2.040	1.763	658,700
2023-12-21	1.990	2.040	1.980	2.040	1.763	450,700
2023-12-20	2.000	2.020	1.970	2.020	1.746	413,600
2023-12-19	1.980	2.020	1.980	2.020	1.746	207,101
2023-12-18	1.970	1.980	1.960	1.980	1.711	226,500
2023-12-15	1.930	1.980	1.930	1.980	1.711	366,600
2023-12-14	1.900	1.940	1.890	1.940	1.676	199,501
2023-12-13	1.900	1.910	1.870	1.890	1.633	207,300
2023-12-12	1.910	1.920	1.910	1.910	1.650	286,100
2023-12-08	1.910	1.920	1.900	1.920	1.659	276,200
2023-12-07	1.890	1.910	1.870	1.910	1.650	599,100
2023-12-06	1.880	1.920	1.870	1.920	1.659	269,200
2023-12-04	1.880	1.910	1.870	1.900	1.642	216,550
2023-12-01	1.910	1.910	1.870	1.910	1.650	408,001
2023-11-30	1.880	1.910	1.880	1.900	1.642	245,401
2023-11-29	1.900	1.920	1.880	1.910	1.650	245,901
2023-11-28	1.870	1.920	1.860	1.920	1.659	197,620
2023-11-27	1.880	1.900	1.830	1.900	1.642	305,600
2023-11-24	1.870	1.890	1.860	1.890	1.633	111,100
2023-11-23	1.890	1.890	1.870	1.890	1.633	497,101
2023-11-22	1.890	1.890	1.850	1.890	1.633	233,100
2023-11-21	1.870	1.900	1.870	1.890	1.633	243,600
2023-11-20	1.900	1.910	1.870	1.890	1.633	284,000
2023-11-17	1.940	1.940	1.870	1.880	1.625	713,400
2023-11-16	1.940	1.940	1.900	1.920	1.659	661,188
2023-11-15	1.920	1.960	1.920	1.940	1.676	1,518,972
2023-11-14	2.000	2.040	1.970	1.980	1.711	64,700
2023-11-13	1.980	2.040	1.960	2.040	1.763	656,000
2023-11-10	1.990	2.020	1.960	2.000	1.728	380,400
2023-11-09	2.000	2.040	1.990	1.990	1.720	166,153
2023-11-08	2.020	2.020	1.990	2.020	1.746	149,700
2023-11-07	2.040	2.040	1.980	2.020	1.746	150,600
2023-11-06	2.060	2.060	2.000	2.020	1.746	306,880
2023-11-03	2.040	2.060	2.020	2.040	1.763	113,800
2023-11-02	1.980	2.040	1.980	2.040	1.763	305,100
2023-11-01	1.990	2.000	1.980	2.000	1.728	52,607

← NewerPage 12 of 21 · 1,213 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.