Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.160	2.160	2.120	2.160	2.041	296,751
2025-04-21	2.200	2.200	2.140	2.180	2.060	256,500
2025-04-18	2.200	2.200	2.180	2.200	2.079	38,700
2025-04-17	2.180	2.200	2.160	2.200	2.079	132,209
2025-04-16	2.200	2.200	2.180	2.200	2.079	41,209
2025-04-11	2.200	2.200	2.180	2.200	2.079	103,304
2025-04-10	2.220	2.220	2.160	2.200	2.079	99,600
2025-04-09	2.140	2.200	2.100	2.200	2.079	196,000
2025-04-08	2.220	2.220	2.100	2.200	2.079	443,300
2025-04-04	2.300	2.300	2.220	2.280	2.154	131,300
2025-04-03	2.220	2.300	2.180	2.300	2.173	227,300
2025-04-02	2.240	2.240	2.220	2.240	2.117	116,402
2025-04-01	2.240	2.280	2.220	2.260	2.135	267,400
2025-03-31	2.320	2.320	2.180	2.300	2.173	543,100
2025-03-28	2.340	2.340	2.320	2.320	2.192	10,500
2025-03-27	2.360	2.360	2.300	2.340	2.211	280,700
2025-03-26	2.260	2.360	2.260	2.320	2.192	353,302
2025-03-25	2.240	2.280	2.240	2.280	2.154	20,600
2025-03-24	2.220	2.280	2.200	2.280	2.154	86,202
2025-03-21	2.240	2.260	2.240	2.260	2.135	26,800
2025-03-20	2.260	2.260	2.220	2.260	2.135	79,101
2025-03-19	2.260	2.260	2.180	2.260	2.135	174,500
2025-03-18	2.160	2.260	2.140	2.260	2.135	284,402
2025-03-17	2.300	2.300	2.140	2.180	2.060	88,608
2025-03-14	2.180	2.180	2.120	2.160	2.041	220,301
2025-03-13	2.240	2.280	2.240	2.280	2.041	289,201
2025-03-12	2.300	2.300	2.240	2.280	2.041	158,301
2025-03-11	2.260	2.280	2.240	2.280	2.041	408,300
2025-03-10	2.320	2.320	2.240	2.280	2.041	459,100
2025-03-07	2.220	2.300	2.220	2.280	2.041	496,201
2025-03-06	2.220	2.240	2.220	2.220	1.987	142,900
2025-03-05	2.320	2.320	2.220	2.220	1.987	168,509
2025-03-04	2.240	2.300	2.240	2.300	2.059	106,000
2025-03-03	2.260	2.300	2.220	2.280	2.041	521,100
2025-02-28	2.240	2.260	2.180	2.240	2.005	676,000
2025-02-27	2.220	2.240	2.160	2.240	2.005	82,200
2025-02-26	2.260	2.260	2.080	2.180	1.951	2,181,700
2025-02-25	2.280	2.280	2.240	2.260	2.023	148,300
2025-02-24	2.280	2.280	2.240	2.280	2.041	290,800
2025-02-21	2.260	2.280	2.260	2.280	2.041	183,000
2025-02-20	2.280	2.280	2.240	2.280	2.041	342,701
2025-02-19	2.280	2.280	2.260	2.280	2.041	43,900
2025-02-18	2.280	2.280	2.240	2.280	2.041	254,600
2025-02-17	2.260	2.280	2.220	2.280	2.041	44,100
2025-02-14	2.220	2.280	2.200	2.280	2.041	146,200
2025-02-13	2.280	2.280	2.180	2.280	2.041	429,300
2025-02-11	2.280	2.280	2.200	2.280	2.041	170,500
2025-02-10	2.260	2.280	2.220	2.280	2.041	247,200
2025-02-07	2.200	2.240	2.180	2.240	2.005	123,600
2025-02-06	2.200	2.240	2.160	2.200	1.969	384,400
2025-02-05	2.220	2.240	2.200	2.240	2.005	166,608
2025-02-04	2.240	2.240	2.220	2.240	2.005	78,100
2025-02-03	2.240	2.240	2.200	2.240	2.005	407,556
2025-01-31	2.240	2.280	2.240	2.280	2.041	260,321
2025-01-30	2.240	2.280	2.240	2.280	2.041	296,000
2025-01-29	2.240	2.280	2.240	2.280	2.041	160,300
2025-01-28	2.280	2.280	2.240	2.280	2.041	205,000
2025-01-27	2.240	2.240	2.220	2.240	2.005	171,000
2025-01-24	2.200	2.240	2.180	2.240	2.005	118,200
2025-01-23	2.200	2.200	2.180	2.200	1.969	32,001

← NewerPage 7 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.