Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.120	2.160	2.080	2.160	1.867	480,800
2023-05-03	2.080	2.120	1.990	2.120	1.832	2,504,901
2023-05-02	2.180	2.220	2.080	2.140	1.849	1,969,500
2023-04-28	2.240	2.240	2.180	2.220	1.918	448,800
2023-04-27	2.200	2.240	2.120	2.240	1.936	1,421,603
2023-04-26	2.260	2.260	2.200	2.200	1.901	364,696
2023-04-25	2.240	2.260	2.200	2.240	1.936	1,086,701
2023-04-24	2.280	2.280	2.220	2.280	1.970	728,300
2023-04-21	2.260	2.280	2.180	2.280	1.970	2,771,202
2023-04-20	2.260	2.320	2.220	2.260	1.953	2,231,300
2023-04-19	2.360	2.400	2.280	2.300	1.987	10,073,900
2023-04-18	2.280	2.380	2.280	2.360	2.039	5,578,156
2023-04-17	2.280	2.280	2.260	2.280	1.970	379,500
2023-04-12	2.260	2.280	2.240	2.280	1.970	246,900
2023-04-11	2.300	2.300	2.260	2.280	1.970	216,946
2023-04-10	2.260	2.280	2.240	2.280	1.970	339,301
2023-04-07	2.240	2.260	2.220	2.240	1.936	389,801
2023-04-05	2.300	2.300	2.220	2.260	1.953	1,939,000
2023-04-04	2.300	2.320	2.220	2.320	2.005	1,558,705
2023-04-03	2.340	2.340	2.260	2.320	2.005	529,200
2023-03-31	2.340	2.340	2.260	2.300	1.987	897,620
2023-03-30	2.340	2.380	2.300	2.300	1.987	3,997,001
2023-03-29	2.220	2.320	2.200	2.320	2.005	3,738,403
2023-03-28	2.180	2.220	2.180	2.180	1.884	124,200
2023-03-27	2.220	2.240	2.200	2.200	1.901	227,600
2023-03-24	2.240	2.240	2.200	2.240	1.936	497,500
2023-03-23	2.220	2.260	2.220	2.220	1.918	384,701
2023-03-22	2.220	2.280	2.220	2.240	1.936	940,513
2023-03-21	2.260	2.300	2.220	2.300	1.953	1,198,202
2023-03-20	2.260	2.280	2.200	2.260	1.919	1,613,614
2023-03-17	2.200	2.280	2.200	2.240	1.902	1,588,910
2023-03-16	2.200	2.240	2.160	2.220	1.885	469,500
2023-03-15	2.160	2.240	2.160	2.220	1.885	935,527
2023-03-14	2.200	2.200	2.120	2.160	1.834	1,885,501
2023-03-13	2.220	2.260	2.160	2.220	1.885	1,709,032
2023-03-10	2.240	2.280	2.200	2.260	1.919	1,144,323
2023-03-09	2.240	2.260	2.220	2.240	1.902	627,923
2023-03-08	2.220	2.240	2.200	2.240	1.902	312,000
2023-03-07	2.180	2.240	2.180	2.200	1.868	416,501
2023-03-03	2.220	2.240	2.140	2.200	1.868	2,437,600
2023-03-02	2.280	2.280	2.200	2.240	1.902	1,101,100
2023-03-01	2.260	2.280	2.220	2.280	1.936	1,421,109
2023-02-28	2.280	2.320	2.240	2.300	1.953	1,644,000
2023-02-27	2.280	2.320	2.200	2.300	1.953	3,468,903
2023-02-24	2.320	2.360	2.240	2.320	1.970	6,464,800
2023-02-23	2.240	2.320	2.240	2.300	1.953	1,009,000
2023-02-22	2.280	2.280	2.220	2.280	1.936	799,513
2023-02-21	2.280	2.320	2.240	2.260	1.919	1,536,300
2023-02-20	2.220	2.280	2.200	2.280	1.936	1,936,520
2023-02-17	2.200	2.200	2.120	2.200	1.868	525,300
2023-02-16	2.080	2.180	2.080	2.180	1.851	1,534,928
2023-02-15	2.180	2.180	2.100	2.120	1.800	2,024,336
2023-02-14	2.260	2.300	2.120	2.160	1.834	3,210,200
2023-02-13	2.300	2.300	2.240	2.260	1.919	1,386,711
2023-02-10	2.280	2.320	2.240	2.300	1.953	3,193,301
2023-02-09	2.260	2.320	2.220	2.260	1.919	4,814,036
2023-02-08	2.140	2.480	2.140	2.260	1.919	37,692,680
2023-02-07	2.160	2.200	2.140	2.160	1.834	1,637,706
2023-02-06	2.200	2.200	2.140	2.180	1.851	1,607,701
2023-02-03	2.160	2.220	2.160	2.180	1.851	2,559,701

← NewerPage 15 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.