Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.780	2.800	2.660	2.700	2.293	12,549,600
2022-08-08	2.760	2.820	2.740	2.780	2.360	10,421,440
2022-08-05	2.840	2.840	2.700	2.740	2.327	11,665,710
2022-08-04	2.740	2.860	2.680	2.800	2.377	19,336,650
2022-08-03	2.620	2.820	2.620	2.780	2.360	35,465,809
2022-08-02	2.620	2.640	2.580	2.620	2.225	5,367,546
2022-08-01	2.620	2.660	2.580	2.640	2.242	5,570,529
2022-07-27	2.580	2.620	2.580	2.600	2.208	5,319,403
2022-07-26	2.700	2.760	2.560	2.580	2.191	21,394,910
2022-07-25	2.560	2.720	2.560	2.700	2.293	18,602,930
2022-07-22	2.660	2.660	2.540	2.560	2.174	5,676,800
2022-07-21	2.560	2.620	2.520	2.620	2.225	5,378,502
2022-07-20	2.580	2.620	2.560	2.560	2.174	9,955,210
2022-07-19	2.680	2.720	2.520	2.520	2.140	22,870,100
2022-07-18	2.620	2.720	2.580	2.680	2.276	30,116,650
2022-07-15	2.640	2.660	2.520	2.580	2.191	21,002,020
2022-07-14	2.460	2.620	2.460	2.620	2.225	19,590,109
2022-07-12	2.540	2.640	2.440	2.480	2.106	24,239,301
2022-07-11	2.400	2.520	2.400	2.520	2.140	5,988,100
2022-07-08	2.620	2.620	2.420	2.420	2.055	14,086,600
2022-07-07	2.480	2.600	2.460	2.560	2.174	18,482,939
2022-07-06	2.340	2.440	2.320	2.440	2.072	6,441,202
2022-07-05	2.480	2.560	2.340	2.380	2.021	19,456,330
2022-07-04	2.380	2.520	2.380	2.440	2.072	14,065,100
2022-07-01	2.320	2.440	2.320	2.380	2.021	11,311,070
2022-06-30	2.460	2.500	2.260	2.300	1.953	16,112,260
2022-06-29	2.500	2.560	2.440	2.440	2.072	6,371,002
2022-06-28	2.460	2.620	2.460	2.500	2.123	20,091,320
2022-06-27	2.800	2.840	2.460	2.460	2.089	44,116,641
2022-06-24	2.880	2.920	2.780	2.780	2.360	31,673,699
2022-06-23	2.780	2.940	2.720	2.860	2.428	61,734,238
2022-06-22	2.740	2.800	2.620	2.800	2.377	18,080,551
2022-06-21	2.780	2.900	2.600	2.740	2.327	68,748,359
2022-06-20	2.440	2.660	2.420	2.660	2.259	59,535,230
2022-06-17	2.280	2.440	2.280	2.440	2.072	22,483,990
2022-06-16	2.580	2.640	2.260	2.280	1.936	52,487,672
2022-06-15	2.360	2.480	2.280	2.460	2.089	44,766,246
2022-06-14	2.180	2.380	2.160	2.340	1.987	32,386,439
2022-06-13	2.240	2.540	2.160	2.200	1.868	85,773,914
2022-06-10	2.180	2.360	2.180	2.320	1.970	21,575,400
2022-06-09	2.240	2.260	2.160	2.180	1.851	6,683,810
2022-06-08	2.280	2.280	2.220	2.240	1.902	7,509,700
2022-06-07	2.300	2.400	2.180	2.220	1.885	37,770,328
2022-06-06	2.100	2.320	2.080	2.320	1.970	23,634,830
2022-06-02	2.100	2.140	2.040	2.100	1.783	4,250,150
2022-06-01	2.180	2.180	2.100	2.100	1.783	5,305,017
2022-05-31	2.220	2.220	2.140	2.180	1.851	5,098,414
2022-05-30	2.200	2.220	2.180	2.200	1.868	2,711,805
2022-05-27	2.200	2.240	2.160	2.180	1.851	3,933,501
2022-05-26	2.220	2.240	2.180	2.180	1.851	4,218,603
2022-05-25	2.320	2.360	2.140	2.180	1.851	20,152,010
2022-05-24	2.260	2.420	2.240	2.280	1.936	43,644,859
2022-05-23	2.320	2.340	2.220	2.240	1.902	15,132,300
2022-05-20	2.180	2.380	2.180	2.280	1.936	59,709,398
2022-05-19	2.180	2.280	2.100	2.160	1.834	19,194,301
2022-05-18	2.180	2.320	2.120	2.300	1.953	49,236,898
2022-05-17	2.100	2.220	2.080	2.140	1.817	20,109,100
2022-05-13	2.200	2.340	2.000	2.040	1.732	34,467,898
2022-05-12	2.400	2.640	2.020	2.020	1.715	98,518,898
2022-05-11	2.360	2.580	2.300	2.440	2.072	84,938,602

← NewerPage 18 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.