Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.520	2.540	2.480	2.540	2.540	70,100
2026-04-20	2.520	2.520	2.480	2.520	2.520	89,500
2026-04-17	2.500	2.520	2.500	2.520	2.520	21,600
2026-04-16	2.500	2.520	2.500	2.520	2.520	153,411
2026-04-10	2.560	2.580	2.500	2.500	2.500	25,900
2026-04-09	2.580	2.580	2.580	2.580	2.580	23,040
2026-04-08	2.540	2.580	2.540	2.580	2.580	43,202
2026-04-07	2.500	2.580	2.500	2.500	2.500	112,400
2026-04-03	2.580	2.580	2.560	2.560	2.560	350
2026-04-02	2.580	2.580	2.580	2.580	2.580	43,100
2026-04-01	2.600	2.600	2.540	2.600	2.600	56,600
2026-03-31	2.600	2.600	2.560	2.600	2.600	74,714
2026-03-30	2.620	2.620	2.540	2.620	2.620	75,200
2026-03-27	2.600	2.620	2.580	2.620	2.620	44,100
2026-03-26	2.640	2.640	2.580	2.620	2.620	59,600
2026-03-25	2.620	2.640	2.600	2.620	2.620	73,300
2026-03-24	2.540	2.620	2.540	2.620	2.620	111,700
2026-03-23	2.580	2.580	2.520	2.580	2.580	342,400
2026-03-20	2.620	2.640	2.560	2.620	2.620	74,510
2026-03-19	2.620	2.620	2.600	2.620	2.620	21,405
2026-03-18	2.640	2.640	2.580	2.620	2.620	783,001
2026-03-17	2.560	2.660	2.520	2.660	2.660	937,300
2026-03-16	2.540	2.600	2.520	2.600	2.600	547,701
2026-03-13	2.600	2.600	2.480	2.600	2.600	1,448,300
2026-03-12	2.680	2.720	2.620	2.720	2.570	1,468,101
2026-03-11	2.680	2.720	2.680	2.680	2.532	3,061,011
2026-03-10	2.680	2.720	2.640	2.700	2.551	557,131
2026-03-09	2.640	2.680	2.600	2.680	2.532	368,921
2026-03-06	2.640	2.700	2.620	2.700	2.551	1,327,901
2026-03-05	2.540	2.660	2.540	2.640	2.494	760,600
2026-03-04	2.560	2.620	2.440	2.620	2.476	754,900
2026-03-02	2.620	2.660	2.520	2.640	2.494	570,621
2026-02-27	2.660	2.660	2.620	2.660	2.513	282,823
2026-02-26	2.660	2.660	2.620	2.660	2.513	190,208
2026-02-25	2.680	2.700	2.620	2.680	2.532	1,515,000
2026-02-24	2.600	2.680	2.560	2.660	2.513	2,858,556
2026-02-23	2.500	2.560	2.480	2.520	2.381	201,000
2026-02-20	2.460	2.500	2.460	2.500	2.362	200,901
2026-02-19	2.500	2.500	2.460	2.500	2.362	249,101
2026-02-18	2.480	2.500	2.480	2.500	2.362	181,600
2026-02-17	2.480	2.500	2.480	2.500	2.362	99,901
2026-02-16	2.500	2.500	2.460	2.500	2.362	49,100
2026-02-13	2.460	2.520	2.460	2.480	2.343	305,201
2026-02-12	2.480	2.500	2.460	2.500	2.362	157,600
2026-02-11	2.460	2.500	2.460	2.500	2.362	71,700
2026-02-10	2.480	2.480	2.460	2.480	2.343	32,000
2026-02-09	2.460	2.480	2.460	2.480	2.343	58,500
2026-02-06	2.520	2.540	2.400	2.500	2.362	123,486
2026-02-05	2.540	2.540	2.500	2.520	2.381	32,100
2026-02-04	2.540	2.540	2.500	2.520	2.381	180,200
2026-02-03	2.520	2.560	2.520	2.540	2.400	490,921
2026-02-02	2.500	2.540	2.500	2.520	2.381	225,801
2026-01-30	2.460	2.520	2.420	2.500	2.362	633,721
2026-01-29	2.460	2.480	2.420	2.480	2.343	541,500
2026-01-28	2.460	2.460	2.420	2.460	2.324	349,500
2026-01-27	2.480	2.480	2.440	2.480	2.343	255,812
2026-01-26	2.440	2.460	2.440	2.440	2.305	284,400
2026-01-23	2.400	2.460	2.380	2.440	2.305	512,100
2026-01-22	2.420	2.420	2.380	2.420	2.287	545,100
2026-01-21	2.400	2.420	2.380	2.420	2.287	385,300

← NewerPage 3 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.