Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.890	1.920	1.890	1.890	1.605	428,900
2022-11-04	1.890	1.910	1.880	1.910	1.622	596,100
2022-11-03	1.860	1.880	1.850	1.880	1.596	327,101
2022-11-02	1.900	1.900	1.860	1.870	1.588	1,266,600
2022-11-01	1.880	1.900	1.870	1.900	1.613	236,100
2022-10-31	1.910	1.910	1.860	1.870	1.588	331,200
2022-10-28	1.880	1.890	1.860	1.890	1.605	221,300
2022-10-27	1.890	1.900	1.860	1.870	1.588	495,300
2022-10-26	1.900	1.900	1.870	1.880	1.596	447,700
2022-10-25	1.920	1.920	1.870	1.880	1.596	830,300
2022-10-21	1.880	1.950	1.880	1.890	1.605	2,098,900
2022-10-20	1.880	1.990	1.860	1.890	1.605	3,114,900
2022-10-19	1.890	1.890	1.860	1.880	1.596	499,700
2022-10-18	1.880	1.900	1.860	1.900	1.613	815,420
2022-10-17	1.840	1.900	1.810	1.900	1.613	565,300
2022-10-12	1.850	1.940	1.810	1.830	1.554	3,470,100
2022-10-11	1.840	1.840	1.810	1.820	1.545	794,500
2022-10-10	1.870	1.870	1.840	1.860	1.579	727,343
2022-10-07	1.900	1.900	1.860	1.890	1.605	631,704
2022-10-06	1.880	1.910	1.850	1.880	1.596	980,036
2022-10-05	1.870	1.880	1.840	1.860	1.579	663,309
2022-10-04	1.850	1.860	1.800	1.860	1.579	1,375,804
2022-10-03	1.870	1.890	1.830	1.860	1.579	768,344
2022-09-30	1.890	1.890	1.830	1.870	1.588	763,010
2022-09-29	1.910	1.910	1.830	1.890	1.605	2,316,212
2022-09-28	1.860	1.900	1.860	1.870	1.588	1,558,710
2022-09-27	2.020	2.040	1.880	1.880	1.596	6,490,300
2022-09-26	2.020	2.040	2.000	2.020	1.715	1,778,005
2022-09-23	2.040	2.060	2.020	2.020	1.715	1,011,810
2022-09-22	2.040	2.060	2.000	2.040	1.732	1,581,600
2022-09-21	2.060	2.080	2.040	2.040	1.732	546,015
2022-09-20	2.020	2.100	2.020	2.040	1.732	3,387,415
2022-09-19	2.040	2.080	2.020	2.020	1.715	2,231,158
2022-09-16	2.100	2.140	2.040	2.040	1.732	2,934,894
2022-09-15	2.140	2.140	2.080	2.100	1.783	1,313,643
2022-09-14	2.120	2.140	2.040	2.120	1.800	2,081,900
2022-09-13	2.160	2.180	2.120	2.140	1.817	1,165,010
2022-09-12	2.140	2.180	2.140	2.140	1.817	1,011,700
2022-09-09	2.180	2.200	2.140	2.140	1.817	1,974,341
2022-09-08	2.220	2.220	2.160	2.160	1.834	3,229,215
2022-09-07	2.120	2.180	2.120	2.160	1.834	2,062,400
2022-09-06	2.120	2.160	2.100	2.120	1.800	1,003,800
2022-09-05	2.100	2.140	2.100	2.120	1.800	899,400
2022-09-02	2.100	2.120	2.080	2.100	1.783	917,100
2022-09-01	2.160	2.180	2.100	2.100	1.783	2,404,517
2022-08-31	2.180	2.220	2.160	2.160	1.834	1,586,049
2022-08-30	2.200	2.220	2.180	2.180	1.851	1,830,572
2022-08-29	2.200	2.200	2.160	2.200	1.868	2,432,207
2022-08-26	2.220	2.240	2.200	2.200	1.868	2,013,373
2022-08-25	2.200	2.220	2.180	2.200	1.868	914,500
2022-08-24	2.280	2.300	2.180	2.180	1.851	5,306,942
2022-08-23	2.220	2.300	2.220	2.260	1.919	3,391,700
2022-08-22	2.240	2.260	2.220	2.240	1.902	1,720,753
2022-08-19	2.280	2.300	2.200	2.240	1.902	5,613,414
2022-08-18	2.300	2.300	2.260	2.260	1.919	5,137,900
2022-08-17	2.280	2.340	2.240	2.300	1.953	9,508,040
2022-08-16	2.300	2.320	2.260	2.260	1.919	6,578,810
2022-08-15	2.220	2.340	2.220	2.300	1.953	9,196,402
2022-08-11	2.440	2.500	2.400	2.400	2.038	7,659,270
2022-08-10	2.680	2.700	2.420	2.420	2.055	24,901,750

← NewerPage 17 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.