Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.220	2.220	2.180	2.220	2.098	40,600
2025-07-22	2.180	2.220	2.180	2.200	2.079	13,000
2025-07-21	2.200	2.220	2.180	2.180	2.060	135,600
2025-07-18	2.220	2.220	2.180	2.180	2.060	298,800
2025-07-17	2.260	2.260	2.200	2.200	2.079	176,100
2025-07-16	2.200	2.220	2.200	2.220	2.098	86,400
2025-07-15	2.220	2.220	2.180	2.220	2.098	35,700
2025-07-14	2.200	2.220	2.180	2.200	2.079	69,600
2025-07-11	2.200	2.220	2.200	2.200	2.079	99,500
2025-07-09	2.180	2.180	2.100	2.180	2.060	239,800
2025-07-08	2.220	2.240	2.200	2.200	2.079	109,200
2025-07-07	2.160	2.280	2.160	2.280	2.154	57,500
2025-07-04	2.160	2.200	2.160	2.180	2.060	76,101
2025-07-03	2.200	2.220	2.140	2.200	2.079	175,100
2025-07-02	2.180	2.200	2.160	2.180	2.060	103,600
2025-07-01	2.200	2.200	2.160	2.200	2.079	145,830
2025-06-30	2.220	2.220	2.180	2.180	2.060	135,400
2025-06-27	2.220	2.240	2.200	2.240	2.117	62,000
2025-06-26	2.240	2.240	2.180	2.240	2.117	68,300
2025-06-25	2.200	2.220	2.160	2.220	2.098	50,500
2025-06-24	2.240	2.240	2.160	2.200	2.079	68,400
2025-06-23	2.160	2.160	2.100	2.160	2.041	108,200
2025-06-20	2.140	2.160	2.120	2.160	2.041	81,001
2025-06-19	2.120	2.120	2.060	2.120	2.003	341,700
2025-06-18	2.140	2.140	2.060	2.120	2.003	300,800
2025-06-17	2.180	2.180	2.120	2.140	2.022	341,223
2025-06-16	2.220	2.240	2.180	2.180	2.060	109,100
2025-06-13	2.240	2.240	2.200	2.240	2.117	135,200
2025-06-12	2.240	2.260	2.220	2.260	2.135	128,603
2025-06-11	2.280	2.280	2.220	2.280	2.154	165,600
2025-06-10	2.240	2.280	2.220	2.280	2.154	122,600
2025-06-09	2.260	2.280	2.260	2.280	2.154	108,300
2025-06-06	2.240	2.260	2.200	2.260	2.135	104,000
2025-06-05	2.280	2.280	2.200	2.280	2.154	208,800
2025-06-04	2.200	2.280	2.200	2.280	2.154	118,000
2025-05-30	2.220	2.260	2.180	2.260	2.135	150,901
2025-05-29	2.220	2.220	2.200	2.220	2.098	27,800
2025-05-28	2.220	2.220	2.200	2.220	2.098	80,800
2025-05-27	2.240	2.240	2.180	2.200	2.079	320,600
2025-05-26	2.180	2.240	2.180	2.240	2.117	92,301
2025-05-23	2.240	2.240	2.200	2.240	2.117	344,800
2025-05-22	2.300	2.300	2.200	2.280	2.154	276,600
2025-05-21	2.260	2.300	2.240	2.300	2.173	2,449,501
2025-05-20	2.260	2.280	2.240	2.280	2.154	55,900
2025-05-19	2.260	2.280	2.240	2.260	2.135	117,600
2025-05-16	2.260	2.280	2.240	2.280	2.154	280,400
2025-05-15	2.260	2.300	2.240	2.300	2.173	103,701
2025-05-14	2.260	2.280	2.260	2.280	2.154	69,800
2025-05-13	2.240	2.280	2.240	2.280	2.154	65,100
2025-05-09	2.280	2.320	2.260	2.260	2.135	255,100
2025-05-08	2.260	2.320	2.260	2.320	2.192	183,600
2025-05-07	2.280	2.300	2.240	2.300	2.173	289,501
2025-05-06	2.300	2.300	2.220	2.300	2.173	131,700
2025-05-02	2.280	2.280	2.220	2.260	2.135	70,500
2025-04-30	2.180	2.260	2.140	2.260	2.135	700,600
2025-04-29	2.160	2.180	2.160	2.180	2.060	154,739
2025-04-28	2.180	2.200	2.160	2.180	2.060	124,800
2025-04-25	2.180	2.200	2.160	2.200	2.079	46,398
2025-04-24	2.160	2.180	2.160	2.180	2.060	101,400
2025-04-23	2.180	2.180	2.160	2.180	2.060	46,400

← NewerPage 6 of 21 · 1,216 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.