Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.340	2.460	2.260	2.340	1.987	41,003,398
2022-05-09	2.120	2.420	2.080	2.400	2.038	61,348,699
2022-05-06	2.160	2.320	2.060	2.080	1.766	18,656,199
2022-05-05	2.120	2.520	2.120	2.240	1.902	103,481,102
2022-05-03	1.910	2.420	1.910	2.140	1.817	13,622,000
2022-04-29	1.900	1.920	1.890	1.920	1.630	50,900
2022-04-28	1.880	1.910	1.880	1.910	1.622	976,600
2022-04-27	1.880	1.900	1.880	1.900	1.613	58,600
2022-04-26	1.890	1.900	1.890	1.890	1.605	40,500
2022-04-25	1.880	1.900	1.880	1.890	1.605	68,000
2022-04-22	1.880	1.910	1.880	1.900	1.613	176,500
2022-04-21	1.880	1.910	1.880	1.880	1.596	115,400
2022-04-20	1.910	1.910	1.880	1.880	1.596	86,100
2022-04-19	1.890	1.910	1.880	1.910	1.622	13,100
2022-04-18	1.870	1.920	1.870	1.890	1.605	28,300
2022-04-12	1.870	1.910	1.870	1.910	1.622	57,000
2022-04-11	1.890	1.920	1.880	1.880	1.596	80,500
2022-04-08	1.940	1.940	1.890	1.900	1.613	319,100
2022-04-07	1.940	1.950	1.890	1.920	1.630	190,200
2022-04-05	1.920	1.960	1.900	1.940	1.647	413,200
2022-04-04	1.930	1.930	1.890	1.900	1.613	168,400
2022-04-01	1.890	1.930	1.880	1.920	1.630	505,900
2022-03-31	1.910	1.910	1.890	1.910	1.622	217,900
2022-03-30	1.890	1.910	1.890	1.910	1.622	333,400
2022-03-29	1.900	1.900	1.880	1.900	1.613	64,400
2022-03-28	1.910	1.910	1.860	1.900	1.613	216,700
2022-03-25	1.890	1.900	1.860	1.900	1.613	361,800
2022-03-24	1.890	1.890	1.850	1.890	1.605	200,700
2022-03-23	1.900	1.910	1.890	1.890	1.605	340,599
2022-03-22	1.920	1.920	1.890	1.910	1.622	66,800
2022-03-21	1.880	1.930	1.880	1.910	1.622	202,600
2022-03-18	1.880	1.890	1.880	1.890	1.605	91,700
2022-03-17	1.890	1.890	1.880	1.890	1.605	93,900
2022-03-16	1.890	1.910	1.890	1.890	1.605	269,800
2022-03-15	1.870	1.900	1.870	1.890	1.605	349,500
2022-03-14	1.940	1.940	1.870	1.900	1.613	135,500
2022-03-11	1.930	1.940	1.890	1.940	1.647	61,900
2022-03-10	1.880	1.950	1.880	1.920	1.630	215,700
2022-03-09	1.820	1.880	1.810	1.870	1.588	332,100
2022-03-08	1.830	1.830	1.760	1.810	1.537	377,200
2022-03-07	1.860	1.880	1.820	1.840	1.562	727,700
2022-03-04	1.880	1.890	1.860	1.860	1.579	592,200
2022-03-03	1.900	1.910	1.820	1.890	1.605	1,459,700
2022-03-02	1.940	1.950	1.900	1.920	1.630	1,156,800
2022-03-01	1.970	1.990	1.930	1.950	1.656	2,491,400
2022-02-28	1.990	2.020	1.980	2.020	1.715	432,000
2022-02-25	2.020	2.020	2.000	2.000	1.698	556,600
2022-02-24	2.020	2.020	1.980	2.000	1.698	1,466,200
2022-02-23	2.060	2.060	2.040	2.060	1.749	61,700
2022-02-22	2.020	2.060	2.000	2.060	1.749	753,600
2022-02-21	2.060	2.060	2.020	2.060	1.749	153,200
2022-02-18	2.060	2.080	2.020	2.080	1.766	214,500
2022-02-17	2.040	2.080	2.020	2.080	1.766	326,800
2022-02-15	2.040	2.060	2.020	2.060	1.749	105,800
2022-02-14	2.060	2.060	2.020	2.040	1.732	134,100
2022-02-11	2.020	2.060	2.020	2.040	1.732	203,300
2022-02-10	2.020	2.060	2.020	2.060	1.749	160,600
2022-02-09	2.080	2.080	2.040	2.060	1.749	99,200
2022-02-08	2.040	2.080	2.040	2.080	1.766	108,800
2022-02-07	2.040	2.060	2.000	2.060	1.749	298,700

← NewerPage 19 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.