Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.840	2.880	2.800	2.800	2.800	467,800
2026-07-17	2.800	2.860	2.760	2.840	2.840	1,025,500
2026-07-16	2.820	2.820	2.800	2.800	2.800	39,501
2026-07-15	2.800	2.860	2.780	2.800	2.800	317,600
2026-07-14	2.820	2.820	2.760	2.800	2.800	279,900
2026-07-13	2.840	2.840	2.800	2.800	2.800	229,199
2026-07-10	2.820	2.820	2.780	2.820	2.820	460,700
2026-07-09	2.820	2.840	2.760	2.820	2.820	413,821
2026-07-08	2.800	2.880	2.800	2.860	2.860	501,300
2026-07-07	2.800	2.860	2.780	2.820	2.820	671,900
2026-07-06	2.800	2.820	2.700	2.800	2.800	695,300
2026-07-03	2.760	2.840	2.740	2.840	2.840	90,900
2026-07-02	2.800	2.820	2.700	2.780	2.780	446,040
2026-07-01	2.800	2.840	2.740	2.800	2.800	296,100
2026-06-30	2.780	2.800	2.780	2.800	2.800	320,911
2026-06-29	2.800	2.840	2.740	2.800	2.800	551,156
2026-06-26	2.820	2.840	2.760	2.840	2.840	921,300
2026-06-25	2.860	2.880	2.800	2.880	2.880	316,600
2026-06-24	2.840	2.880	2.800	2.860	2.860	539,000
2026-06-23	2.920	2.940	2.800	2.880	2.880	887,801
2026-06-22	2.900	2.940	2.880	2.920	2.920	553,400
2026-06-19	2.820	2.920	2.780	2.920	2.920	1,752,800
2026-06-18	2.820	2.860	2.820	2.860	2.860	180,100
2026-06-17	2.820	2.860	2.780	2.860	2.860	401,000
2026-06-16	2.900	2.900	2.800	2.840	2.840	441,603
2026-06-15	2.820	2.900	2.780	2.860	2.860	2,026,501
2026-06-12	2.800	2.800	2.760	2.800	2.800	105,247
2026-06-11	2.820	2.820	2.760	2.800	2.800	326,600
2026-06-10	2.760	2.860	2.760	2.820	2.820	876,200
2026-06-09	2.740	2.780	2.740	2.740	2.740	108,200
2026-06-08	2.800	2.800	2.740	2.780	2.780	175,700
2026-06-05	2.780	2.800	2.740	2.800	2.800	290,200
2026-06-04	2.780	2.780	2.720	2.780	2.780	35,502
2026-06-02	2.680	2.780	2.680	2.780	2.780	83,500
2026-05-29	2.720	2.740	2.680	2.740	2.740	157,700
2026-05-28	2.740	2.740	2.720	2.740	2.740	155,500
2026-05-27	2.760	2.760	2.740	2.760	2.760	73,021
2026-05-26	2.760	2.780	2.740	2.760	2.760	276,600
2026-05-25	2.820	2.820	2.760	2.760	2.760	223,207
2026-05-22	2.780	2.800	2.720	2.800	2.800	68,403
2026-05-21	2.820	2.820	2.760	2.780	2.780	40,101
2026-05-20	2.760	2.820	2.760	2.820	2.820	203,800
2026-05-19	2.800	2.840	2.780	2.780	2.780	436,900
2026-05-18	2.820	2.820	2.740	2.800	2.800	32,600
2026-05-15	2.720	2.800	2.720	2.800	2.800	97,901
2026-05-14	2.780	2.780	2.700	2.780	2.780	150,100
2026-05-13	2.800	2.800	2.740	2.780	2.780	204,610
2026-05-12	2.800	2.800	2.700	2.800	2.800	400,402
2026-05-11	2.820	2.820	2.740	2.780	2.780	255,146
2026-05-08	2.800	2.960	2.720	2.820	2.820	4,211,402
2026-05-07	2.640	2.640	2.600	2.620	2.620	138,900
2026-05-06	2.580	2.620	2.560	2.620	2.620	909,710
2026-05-05	2.560	2.600	2.520	2.600	2.600	106,400
2026-04-30	2.520	2.560	2.520	2.560	2.560	10,900
2026-04-29	2.560	2.560	2.560	2.560	2.560	10,000
2026-04-28	2.540	2.560	2.480	2.560	2.560	61,579
2026-04-27	2.560	2.560	2.560	2.560	2.560	1,001
2026-04-24	2.520	2.560	2.520	2.560	2.560	98,300
2026-04-23	2.520	2.520	2.500	2.520	2.520	449,200
2026-04-22	2.500	2.560	2.480	2.560	2.560	108,901

← NewerPage 2 of 5 · 241 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.