Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.200	2.220	2.180	2.220	1.918	263,800
2023-08-02	2.160	2.220	2.160	2.200	1.901	32,601
2023-07-31	2.180	2.240	2.160	2.160	1.867	142,501
2023-07-27	2.220	2.240	2.180	2.220	1.918	120,400
2023-07-26	2.200	2.220	2.120	2.220	1.918	1,373,100
2023-07-25	2.200	2.240	2.200	2.200	1.901	135,500
2023-07-24	2.220	2.260	2.200	2.220	1.918	325,002
2023-07-21	2.220	2.260	2.200	2.260	1.953	301,900
2023-07-20	2.200	2.220	2.180	2.220	1.918	132,401
2023-07-19	2.180	2.240	2.180	2.220	1.918	269,800
2023-07-18	2.220	2.240	2.180	2.220	1.918	353,700
2023-07-17	2.200	2.240	2.200	2.220	1.918	159,000
2023-07-14	2.160	2.240	2.140	2.240	1.936	744,900
2023-07-13	2.180	2.200	2.140	2.160	1.867	381,000
2023-07-12	2.220	2.240	2.140	2.180	1.884	1,983,000
2023-07-11	2.280	2.280	2.220	2.240	1.936	168,800
2023-07-10	2.240	2.260	2.160	2.260	1.953	1,324,800
2023-07-07	2.220	2.280	2.200	2.260	1.953	277,900
2023-07-06	2.260	2.260	2.160	2.260	1.953	1,000,900
2023-07-05	2.260	2.260	2.200	2.240	1.936	435,200
2023-07-04	2.220	2.260	2.200	2.260	1.953	820,001
2023-07-03	2.260	2.280	2.200	2.240	1.936	195,500
2023-06-30	2.080	2.260	2.080	2.260	1.953	1,371,710
2023-06-29	2.120	2.160	2.040	2.080	1.797	2,444,401
2023-06-28	2.280	2.280	2.140	2.140	1.849	1,642,100
2023-06-27	2.200	2.260	2.180	2.200	1.901	1,745,506
2023-06-26	2.200	2.260	2.200	2.240	1.936	1,314,003
2023-06-23	2.280	2.320	2.260	2.260	1.953	433,360
2023-06-22	2.380	2.380	2.180	2.340	2.022	3,785,901
2023-06-21	2.420	2.460	2.360	2.360	2.039	2,582,201
2023-06-20	2.340	2.440	2.320	2.400	2.074	3,140,607
2023-06-19	2.360	2.380	2.320	2.340	2.022	852,511
2023-06-16	2.360	2.360	2.320	2.360	2.039	571,800
2023-06-15	2.340	2.360	2.300	2.360	2.039	895,700
2023-06-14	2.360	2.380	2.320	2.340	2.022	750,410
2023-06-13	2.380	2.380	2.300	2.360	2.039	1,691,200
2023-06-12	2.380	2.400	2.360	2.380	2.057	718,000
2023-06-09	2.440	2.440	2.360	2.380	2.057	1,734,102
2023-06-08	2.440	2.440	2.360	2.420	2.091	3,394,801
2023-06-07	2.280	2.420	2.280	2.400	2.074	9,782,852
2023-06-06	2.320	2.320	2.240	2.280	1.970	484,001
2023-06-02	2.300	2.300	2.260	2.300	1.987	483,501
2023-06-01	2.340	2.340	2.240	2.300	1.987	2,240,301
2023-05-31	2.360	2.360	2.320	2.340	2.022	789,600
2023-05-30	2.280	2.400	2.280	2.360	2.039	6,650,805
2023-05-29	2.260	2.280	2.220	2.280	1.970	897,315
2023-05-26	2.260	2.260	2.220	2.240	1.936	550,300
2023-05-25	2.260	2.280	2.240	2.280	1.970	618,200
2023-05-24	2.280	2.280	2.260	2.280	1.970	680,400
2023-05-23	2.240	2.280	2.240	2.260	1.953	625,301
2023-05-22	2.120	2.280	2.120	2.280	1.970	799,801
2023-05-19	2.260	2.280	2.240	2.240	1.936	870,400
2023-05-18	2.300	2.300	2.240	2.280	1.970	453,400
2023-05-17	2.280	2.300	2.240	2.260	1.953	1,720,403
2023-05-16	2.180	2.300	2.180	2.280	1.970	2,112,702
2023-05-15	2.140	2.200	2.140	2.200	1.901	1,586,400
2023-05-12	2.160	2.180	2.080	2.100	1.815	787,600
2023-05-11	2.160	2.220	2.160	2.200	1.901	837,524
2023-05-10	2.160	2.160	2.120	2.160	1.867	251,601
2023-05-09	2.140	2.160	2.120	2.160	1.867	592,500

← NewerPage 14 of 21 · 1,212 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.