Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.480	2.480	2.420	2.480	2.343	650,100
2025-10-20	2.480	2.500	2.440	2.480	2.343	245,800
2025-10-17	2.460	2.480	2.420	2.480	2.343	194,100
2025-10-16	2.460	2.480	2.440	2.480	2.343	67,414
2025-10-15	2.480	2.480	2.420	2.460	2.324	492,200
2025-10-14	2.520	2.540	2.420	2.460	2.324	789,200
2025-10-10	2.540	2.540	2.460	2.520	2.381	797,401
2025-10-09	2.580	2.580	2.520	2.520	2.381	206,700
2025-10-08	2.580	2.600	2.500	2.540	2.400	949,622
2025-10-07	2.540	2.580	2.520	2.560	2.419	944,717
2025-10-06	2.560	2.560	2.520	2.540	2.400	179,413
2025-10-03	2.480	2.560	2.460	2.560	2.419	265,400
2025-10-02	2.480	2.520	2.460	2.460	2.324	714,000
2025-10-01	2.480	2.520	2.440	2.500	2.362	217,900
2025-09-30	2.540	2.560	2.380	2.520	2.381	614,200
2025-09-29	2.580	2.580	2.520	2.540	2.400	481,100
2025-09-26	2.560	2.580	2.540	2.580	2.438	867,600
2025-09-25	2.500	2.560	2.500	2.560	2.419	1,094,401
2025-09-24	2.500	2.540	2.500	2.520	2.381	833,004
2025-09-23	2.500	2.520	2.480	2.520	2.381	645,912
2025-09-22	2.500	2.540	2.480	2.500	2.362	822,100
2025-09-19	2.520	2.520	2.480	2.500	2.362	273,600
2025-09-18	2.500	2.540	2.460	2.540	2.400	1,668,600
2025-09-17	2.500	2.520	2.460	2.500	2.362	434,200
2025-09-16	2.500	2.520	2.480	2.480	2.343	611,402
2025-09-15	2.520	2.540	2.460	2.540	2.400	989,901
2025-09-12	2.440	2.520	2.400	2.520	2.381	1,473,000
2025-09-11	2.440	2.460	2.400	2.440	2.305	229,700
2025-09-10	2.460	2.460	2.380	2.440	2.305	198,300
2025-09-09	2.420	2.460	2.400	2.420	2.287	292,200
2025-09-08	2.440	2.480	2.400	2.400	2.268	187,100
2025-09-05	2.460	2.460	2.440	2.460	2.324	265,000
2025-09-04	2.460	2.480	2.440	2.460	2.324	73,700
2025-09-03	2.420	2.480	2.420	2.460	2.324	331,600
2025-09-02	2.380	2.440	2.380	2.440	2.305	187,800
2025-09-01	2.400	2.440	2.400	2.420	2.287	69,600
2025-08-29	2.420	2.460	2.420	2.440	2.305	106,900
2025-08-28	2.420	2.460	2.400	2.460	2.324	115,701
2025-08-27	2.440	2.480	2.420	2.440	2.305	210,300
2025-08-26	2.500	2.500	2.440	2.460	2.324	171,200
2025-08-25	2.500	2.520	2.480	2.500	2.362	422,100
2025-08-22	2.460	2.520	2.460	2.480	2.343	1,211,801
2025-08-21	2.420	2.500	2.380	2.460	2.324	1,928,600
2025-08-20	2.400	2.420	2.380	2.400	2.268	502,600
2025-08-19	2.420	2.420	2.360	2.400	2.268	417,204
2025-08-18	2.360	2.440	2.360	2.400	2.268	2,544,900
2025-08-15	2.340	2.380	2.300	2.360	2.230	1,483,200
2025-08-14	2.360	2.360	2.280	2.360	2.230	236,900
2025-08-13	2.320	2.380	2.280	2.360	2.230	2,159,000
2025-08-08	2.260	2.400	2.260	2.300	2.173	2,001,622
2025-08-07	2.200	2.200	2.180	2.200	2.079	235,700
2025-08-06	2.240	2.240	2.180	2.200	2.079	363,700
2025-08-05	2.200	2.240	2.200	2.240	2.117	5,405
2025-08-04	2.240	2.240	2.200	2.240	2.117	10,900
2025-08-01	2.200	2.240	2.180	2.240	2.117	142,800
2025-07-31	2.200	2.220	2.180	2.220	2.098	72,412
2025-07-30	2.180	2.240	2.180	2.240	2.117	81,601
2025-07-29	2.180	2.220	2.160	2.180	2.060	70,900
2025-07-25	2.200	2.200	2.180	2.180	2.060	39,700
2025-07-24	2.200	2.220	2.180	2.200	2.079	70,000

← NewerPage 5 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.