Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.400	2.420	2.380	2.420	2.287	288,300
2026-01-19	2.380	2.420	2.380	2.380	2.249	287,600
2026-01-16	2.400	2.400	2.360	2.380	2.249	126,100
2026-01-15	2.320	2.380	2.320	2.380	2.249	49,908
2026-01-14	2.340	2.340	2.280	2.300	2.173	230,100
2026-01-13	2.320	2.360	2.300	2.300	2.173	502,507
2026-01-12	2.380	2.380	2.320	2.320	2.192	126,100
2026-01-09	2.340	2.380	2.340	2.380	2.249	188,200
2026-01-08	2.340	2.400	2.340	2.380	2.249	123,900
2026-01-07	2.360	2.360	2.320	2.340	2.211	70,500
2026-01-06	2.380	2.400	2.260	2.340	2.211	211,602
2026-01-05	2.360	2.380	2.340	2.360	2.230	271,400
2025-12-30	2.300	2.360	2.300	2.360	2.230	119,200
2025-12-29	2.260	2.320	2.260	2.320	2.192	174,700
2025-12-26	2.240	2.300	2.240	2.300	2.173	235,300
2025-12-25	2.220	2.280	2.220	2.220	2.098	643,900
2025-12-24	2.340	2.340	2.200	2.200	2.079	1,637,811
2025-12-23	2.380	2.380	2.320	2.340	2.211	170,805
2025-12-22	2.360	2.380	2.360	2.380	2.249	41,900
2025-12-19	2.360	2.400	2.360	2.400	2.268	74,400
2025-12-18	2.380	2.400	2.260	2.400	2.268	432,100
2025-12-17	2.400	2.400	2.380	2.400	2.268	226,600
2025-12-16	2.380	2.400	2.380	2.400	2.268	55,100
2025-12-15	2.340	2.400	2.300	2.400	2.268	125,300
2025-12-12	2.340	2.400	2.340	2.400	2.268	128,400
2025-12-11	2.400	2.400	2.360	2.380	2.249	40,600
2025-12-09	2.400	2.400	2.400	2.400	2.268	500
2025-12-08	2.380	2.400	2.380	2.400	2.268	66,900
2025-12-04	2.400	2.400	2.360	2.380	2.249	12,700
2025-12-03	2.340	2.360	2.340	2.360	2.230	80,201
2025-12-02	2.360	2.360	2.340	2.360	2.230	85,300
2025-12-01	2.360	2.380	2.340	2.380	2.249	736,901
2025-11-28	2.340	2.380	2.320	2.380	2.249	542,600
2025-11-27	2.400	2.400	2.340	2.380	2.249	167,400
2025-11-26	2.380	2.400	2.340	2.400	2.268	128,000
2025-11-25	2.360	2.380	2.320	2.380	2.249	107,400
2025-11-24	2.380	2.380	2.300	2.380	2.249	23,650
2025-11-21	2.400	2.400	2.340	2.340	2.211	78,700
2025-11-20	2.400	2.420	2.380	2.380	2.249	101,500
2025-11-19	2.380	2.400	2.380	2.400	2.268	31,000
2025-11-18	2.400	2.400	2.380	2.400	2.268	12,200
2025-11-17	2.320	2.400	2.300	2.400	2.268	352,247
2025-11-14	2.360	2.400	2.300	2.380	2.249	199,400
2025-11-13	2.340	2.400	2.300	2.400	2.268	151,750
2025-11-12	2.360	2.400	2.240	2.340	2.211	1,253,200
2025-11-11	2.400	2.400	2.320	2.360	2.230	367,700
2025-11-10	2.400	2.420	2.400	2.400	2.268	96,700
2025-11-07	2.420	2.420	2.320	2.400	2.268	474,200
2025-11-06	2.420	2.440	2.400	2.420	2.287	210,800
2025-11-05	2.420	2.440	2.400	2.440	2.305	110,201
2025-11-04	2.420	2.440	2.400	2.440	2.305	80,800
2025-11-03	2.420	2.440	2.420	2.440	2.305	317,000
2025-10-31	2.440	2.460	2.400	2.440	2.305	495,900
2025-10-30	2.480	2.480	2.420	2.480	2.343	176,100
2025-10-29	2.480	2.480	2.440	2.480	2.343	129,400
2025-10-28	2.420	2.480	2.420	2.480	2.343	84,900
2025-10-27	2.440	2.460	2.420	2.420	2.287	375,800
2025-10-24	2.440	2.480	2.420	2.420	2.287	554,109
2025-10-22	2.480	2.500	2.440	2.480	2.343	367,501
2025-10-21	2.480	2.480	2.420	2.480	2.343	650,100

← NewerPage 4 of 21 · 1,215 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.