Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.080	2.080	1.960	1.990	1.720	658,600
2023-10-30	2.000	2.080	2.000	2.080	1.797	150,700
2023-10-27	2.000	2.040	1.970	2.040	1.763	355,600
2023-10-26	2.020	2.020	1.970	2.020	1.746	740,000
2023-10-25	2.060	2.080	2.000	2.040	1.763	323,600
2023-10-24	2.060	2.080	2.000	2.060	1.780	472,904
2023-10-20	2.060	2.100	1.990	2.100	1.815	813,000
2023-10-19	2.040	2.100	2.000	2.100	1.815	295,101
2023-10-18	2.120	2.120	2.000	2.040	1.763	468,100
2023-10-17	2.080	2.120	2.080	2.080	1.797	44,300
2023-10-16	2.080	2.120	2.040	2.120	1.832	204,700
2023-10-12	2.120	2.120	2.080	2.120	1.832	98,700
2023-10-11	2.100	2.120	2.080	2.120	1.832	124,700
2023-10-10	2.040	2.100	2.040	2.100	1.815	217,400
2023-10-09	2.020	2.080	1.990	2.080	1.797	489,601
2023-10-06	2.080	2.080	2.040	2.040	1.763	177,600
2023-10-05	2.100	2.100	2.040	2.080	1.797	104,500
2023-10-04	2.060	2.100	2.000	2.080	1.797	301,500
2023-10-03	2.100	2.100	2.060	2.060	1.780	165,321
2023-10-02	2.100	2.120	2.080	2.120	1.832	182,801
2023-09-29	2.160	2.160	2.080	2.120	1.832	136,700
2023-09-28	2.100	2.180	2.100	2.100	1.815	537,400
2023-09-27	2.120	2.140	2.100	2.100	1.815	285,900
2023-09-26	2.160	2.180	2.100	2.140	1.849	522,100
2023-09-25	2.160	2.160	2.120	2.160	1.867	175,100
2023-09-22	2.140	2.160	2.120	2.140	1.849	169,901
2023-09-21	2.120	2.140	2.100	2.140	1.849	365,800
2023-09-20	2.120	2.140	2.100	2.140	1.849	262,100
2023-09-19	2.140	2.160	2.100	2.140	1.849	677,200
2023-09-18	2.160	2.180	2.120	2.140	1.849	294,100
2023-09-15	2.140	2.220	2.120	2.160	1.867	1,282,000
2023-09-14	2.140	2.140	2.080	2.120	1.832	302,000
2023-09-13	2.140	2.140	2.100	2.140	1.849	635,839
2023-09-12	2.140	2.160	2.120	2.160	1.867	202,821
2023-09-11	2.140	2.160	2.120	2.160	1.867	385,000
2023-09-08	2.140	2.180	2.140	2.160	1.867	243,400
2023-09-07	2.140	2.180	2.120	2.140	1.849	283,800
2023-09-06	2.160	2.200	2.140	2.140	1.849	539,301
2023-09-05	2.160	2.200	2.120	2.180	1.884	465,011
2023-09-04	2.180	2.200	2.140	2.180	1.884	507,700
2023-09-01	2.180	2.200	2.140	2.180	1.884	903,000
2023-08-31	2.180	2.200	2.160	2.160	1.867	344,200
2023-08-30	2.180	2.220	2.160	2.180	1.884	786,300
2023-08-29	2.160	2.200	2.160	2.200	1.901	534,100
2023-08-28	2.180	2.220	2.160	2.160	1.867	1,062,400
2023-08-25	2.220	2.240	2.160	2.160	1.867	1,851,701
2023-08-24	2.240	2.260	2.200	2.240	1.936	143,900
2023-08-23	2.240	2.260	2.180	2.220	1.918	1,181,001
2023-08-22	2.220	2.280	2.220	2.260	1.953	386,001
2023-08-21	2.280	2.280	2.200	2.200	1.901	440,200
2023-08-18	2.300	2.300	2.260	2.260	1.953	522,300
2023-08-17	2.220	2.300	2.200	2.260	1.953	2,189,615
2023-08-16	2.200	2.240	2.180	2.200	1.901	496,101
2023-08-15	2.260	2.280	2.180	2.200	1.901	837,100
2023-08-11	2.260	2.280	2.220	2.240	1.936	440,400
2023-08-10	2.200	2.240	2.180	2.220	1.918	160,800
2023-08-09	2.220	2.240	2.200	2.220	1.918	226,500
2023-08-08	2.240	2.240	2.180	2.220	1.918	409,801
2023-08-07	2.180	2.220	2.160	2.200	1.901	432,400
2023-08-04	2.200	2.220	2.180	2.200	1.901	109,200

← NewerPage 13 of 21 · 1,217 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.