Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.080	2.080	2.020	2.040	1.732	207,000
2022-02-03	2.080	2.080	2.060	2.080	1.766	96,000
2022-02-02	2.060	2.080	2.040	2.080	1.766	192,300
2022-02-01	2.040	2.060	2.020	2.060	1.749	143,400
2022-01-31	2.060	2.060	2.020	2.040	1.732	153,200
2022-01-28	2.040	2.040	2.000	2.020	1.715	43,300
2022-01-27	2.060	2.060	1.970	1.990	1.690	1,239,400
2022-01-26	2.020	2.080	2.020	2.040	1.732	334,300
2022-01-25	2.020	2.040	2.000	2.020	1.715	938,800
2022-01-24	2.080	2.200	2.040	2.060	1.749	1,045,300
2022-01-21	2.180	2.180	2.140	2.140	1.817	130,800
2022-01-20	2.120	2.180	2.120	2.180	1.851	273,000
2022-01-19	2.200	2.200	2.120	2.140	1.817	841,600
2022-01-18	2.200	2.200	2.140	2.200	1.868	512,200
2022-01-17	2.220	2.240	2.160	2.180	1.851	919,900
2022-01-14	2.200	2.240	2.180	2.200	1.868	531,500
2022-01-13	2.120	2.200	2.120	2.200	1.868	1,260,900
2022-01-12	2.100	2.140	2.060	2.120	1.800	980,400
2022-01-11	2.120	2.140	2.080	2.140	1.817	638,600
2022-01-10	2.160	2.160	2.100	2.120	1.800	755,700
2022-01-07	2.180	2.180	2.140	2.160	1.834	592,400
2022-01-06	2.200	2.200	2.080	2.180	1.851	1,961,100
2022-01-05	2.220	2.240	2.200	2.200	1.868	891,200
2022-01-04	2.160	2.200	2.160	2.180	1.851	594,800
2021-12-30	2.160	2.180	2.120	2.180	1.851	843,300
2021-12-29	2.200	2.200	2.140	2.180	1.851	576,300
2021-12-28	2.200	2.240	2.180	2.200	1.868	840,200
2021-12-27	2.220	2.240	2.120	2.180	1.851	1,077,600
2021-12-24	2.180	2.200	2.160	2.200	1.868	352,900
2021-12-23	2.180	2.220	2.180	2.180	1.851	228,900
2021-12-22	2.160	2.200	2.160	2.180	1.851	542,600
2021-12-21	2.200	2.240	2.140	2.200	1.868	355,600
2021-12-20	2.220	2.220	2.140	2.200	1.868	1,216,600
2021-12-17	2.320	2.320	2.240	2.240	1.902	1,261,200
2021-12-16	2.260	2.380	2.260	2.280	1.936	7,014,100
2021-12-15	2.160	2.240	2.160	2.240	1.902	2,757,200
2021-12-14	2.040	2.160	2.040	2.160	1.834	2,393,100
2021-12-13	2.020	2.100	1.990	2.040	1.732	4,932,200
2021-12-09	2.020	2.020	1.980	2.000	1.698	2,408,600
2021-12-08	2.000	2.020	1.980	2.000	1.698	1,479,800
2021-12-07	2.020	2.060	1.980	2.000	1.698	1,356,400
2021-12-03	2.120	2.180	1.980	2.020	1.715	5,325,600
2021-12-02	2.180	2.200	2.120	2.120	1.800	698,500
2021-12-01	2.180	2.180	2.120	2.140	1.817	1,479,100
2021-11-30	2.280	2.280	2.140	2.200	1.868	1,491,800
2021-11-29	2.280	2.280	2.180	2.260	1.919	1,796,500
2021-11-26	2.320	2.320	2.220	2.280	1.936	2,340,600
2021-11-25	2.360	2.360	2.300	2.320	1.970	850,100
2021-11-24	2.320	2.360	2.320	2.360	2.004	376,700
2021-11-23	2.360	2.380	2.300	2.320	1.970	1,981,000
2021-11-22	2.420	2.420	2.320	2.320	1.970	1,195,000
2021-11-19	2.380	2.380	2.360	2.360	2.004	436,400
2021-11-18	2.440	2.440	2.360	2.380	2.021	447,500
2021-11-17	2.400	2.420	2.340	2.380	2.021	723,900
2021-11-16	2.420	2.480	2.340	2.440	2.072	1,799,400
2021-11-15	2.440	2.440	2.400	2.420	2.055	434,800
2021-11-12	2.420	2.480	2.420	2.440	2.072	685,300
2021-11-11	2.460	2.480	2.420	2.440	2.072	1,332,800
2021-11-10	2.500	2.520	2.440	2.460	2.089	713,200
2021-11-09	2.520	2.520	2.480	2.500	2.123	288,200

← NewerPage 20 of 21 · 1,217 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.