Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.200	2.240	2.160	2.160	1.834	4,900,702
2023-02-01	2.140	2.200	2.120	2.180	1.851	3,328,424
2023-01-31	2.220	2.220	2.120	2.140	1.817	9,011,336
2023-01-30	1.990	2.200	1.990	2.200	1.868	11,885,310
2023-01-27	1.980	1.990	1.970	1.990	1.690	114,703
2023-01-26	1.980	1.980	1.960	1.980	1.681	432,200
2023-01-25	1.980	1.990	1.960	1.980	1.681	655,800
2023-01-24	1.990	2.000	1.980	1.980	1.681	443,100
2023-01-23	1.990	2.000	1.980	1.990	1.690	399,901
2023-01-20	2.020	2.020	1.970	1.990	1.690	448,300
2023-01-19	2.020	2.020	1.990	1.990	1.690	487,700
2023-01-18	2.000	2.020	1.990	2.000	1.698	411,200
2023-01-17	2.020	2.020	1.980	2.020	1.715	575,600
2023-01-16	2.000	2.020	1.980	2.020	1.715	451,600
2023-01-13	2.020	2.060	1.990	2.000	1.698	1,143,805
2023-01-12	2.020	2.060	2.000	2.020	1.715	1,956,600
2023-01-11	1.980	2.060	1.970	2.020	1.715	1,296,305
2023-01-10	1.970	1.980	1.960	1.980	1.681	323,100
2023-01-09	1.970	1.970	1.960	1.970	1.673	536,100
2023-01-06	1.970	1.990	1.960	1.960	1.664	240,604
2023-01-05	1.980	1.990	1.960	1.970	1.673	292,400
2023-01-04	2.000	2.000	1.970	1.970	1.673	376,100
2023-01-03	2.000	2.000	1.970	1.990	1.690	533,100
2022-12-30	1.990	2.000	1.980	2.000	1.698	458,300
2022-12-29	1.980	2.000	1.960	1.980	1.681	1,597,704
2022-12-28	2.020	2.120	2.000	2.000	1.698	4,871,500
2022-12-27	1.990	2.040	1.990	2.020	1.715	936,400
2022-12-26	2.020	2.020	1.990	1.990	1.690	140,900
2022-12-23	1.980	2.000	1.960	2.000	1.698	96,500
2022-12-22	1.980	2.000	1.950	1.990	1.690	355,701
2022-12-21	1.970	2.020	1.970	1.990	1.690	263,900
2022-12-20	2.000	2.000	1.960	1.980	1.681	466,700
2022-12-19	2.020	2.020	1.980	2.020	1.715	130,800
2022-12-16	2.020	2.020	1.980	2.020	1.715	690,600
2022-12-15	2.000	2.040	1.950	2.040	1.732	583,500
2022-12-14	2.000	2.020	1.970	2.000	1.698	302,300
2022-12-13	2.020	2.020	1.960	2.000	1.698	699,700
2022-12-09	2.000	2.020	1.980	2.020	1.715	218,500
2022-12-08	1.970	2.000	1.930	2.000	1.698	365,500
2022-12-07	1.980	1.980	1.940	1.980	1.681	850,400
2022-12-06	2.020	2.020	1.920	1.980	1.681	2,158,901
2022-12-02	2.040	2.060	2.000	2.000	1.698	2,129,445
2022-12-01	2.040	2.060	2.020	2.020	1.715	829,620
2022-11-30	2.020	2.060	2.020	2.020	1.715	706,320
2022-11-29	2.060	2.060	2.020	2.020	1.715	421,510
2022-11-28	2.040	2.060	2.020	2.060	1.749	615,600
2022-11-25	2.080	2.080	2.020	2.040	1.732	732,100
2022-11-24	2.020	2.080	2.000	2.080	1.766	1,119,510
2022-11-23	2.080	2.160	1.990	2.040	1.732	4,948,310
2022-11-22	2.120	2.120	2.060	2.080	1.766	1,489,300
2022-11-21	2.080	2.120	2.060	2.120	1.800	1,110,120
2022-11-18	2.140	2.160	2.060	2.060	1.749	2,545,001
2022-11-17	2.140	2.220	2.120	2.120	1.800	4,752,006
2022-11-16	2.120	2.160	2.120	2.140	1.817	2,528,200
2022-11-15	2.120	2.160	2.100	2.160	1.834	5,103,200
2022-11-14	2.080	2.200	2.040	2.100	1.783	15,444,740
2022-11-11	1.980	2.040	1.960	2.000	1.698	3,999,900
2022-11-10	1.900	2.020	1.890	1.980	1.681	5,896,900
2022-11-09	1.910	1.910	1.880	1.890	1.605	357,200
2022-11-08	1.890	1.940	1.880	1.910	1.622	1,070,405

← NewerPage 16 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.