Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.180	2.200	2.180	2.200	1.969	168,000
2025-01-21	2.140	2.180	2.140	2.180	1.951	668,100
2025-01-20	2.120	2.160	2.120	2.160	1.934	654,200
2025-01-17	2.100	2.140	2.100	2.140	1.916	344,106
2025-01-16	2.120	2.140	2.080	2.120	1.898	955,000
2025-01-15	2.160	2.160	2.100	2.160	1.934	333,300
2025-01-14	2.160	2.180	2.140	2.160	1.934	392,702
2025-01-13	2.180	2.180	2.160	2.180	1.951	225,805
2025-01-10	2.160	2.200	2.160	2.200	1.969	218,000
2025-01-09	2.220	2.220	2.160	2.200	1.969	256,100
2025-01-08	2.240	2.260	2.220	2.220	1.987	143,400
2025-01-07	2.320	2.320	2.220	2.260	2.023	413,300
2025-01-06	2.260	2.300	2.220	2.280	2.041	292,105
2025-01-03	2.180	2.280	2.140	2.280	2.041	1,428,500
2025-01-02	2.200	2.200	2.180	2.180	1.951	185,001
2024-12-30	2.200	2.240	2.200	2.240	2.005	114,010
2024-12-27	2.220	2.220	2.200	2.200	1.969	125,702
2024-12-26	2.220	2.240	2.180	2.220	1.987	138,800
2024-12-25	2.200	2.220	2.180	2.220	1.987	103,100
2024-12-24	2.180	2.200	2.140	2.180	1.951	31,600
2024-12-23	2.140	2.200	2.140	2.180	1.951	170,000
2024-12-20	2.180	2.200	2.140	2.180	1.951	346,100
2024-12-19	2.180	2.200	2.160	2.180	1.951	249,600
2024-12-18	2.220	2.220	2.160	2.200	1.969	433,901
2024-12-17	2.200	2.240	2.180	2.220	1.987	403,100
2024-12-16	2.180	2.220	2.180	2.200	1.969	145,928
2024-12-13	2.200	2.240	2.180	2.240	2.005	339,200
2024-12-12	2.260	2.260	2.200	2.220	1.987	347,202
2024-12-11	2.200	2.260	2.200	2.240	2.005	242,405
2024-12-09	2.200	2.200	2.160	2.200	1.969	258,700
2024-12-06	2.160	2.200	2.140	2.200	1.969	280,500
2024-12-04	2.180	2.200	2.140	2.160	1.934	344,500
2024-12-03	2.160	2.200	2.120	2.160	1.934	787,450
2024-12-02	2.140	2.180	2.140	2.180	1.951	163,218
2024-11-29	2.160	2.180	2.120	2.180	1.951	277,210
2024-11-28	2.120	2.160	2.120	2.160	1.934	344,618
2024-11-27	2.160	2.160	2.120	2.120	1.898	330,002
2024-11-26	2.160	2.160	2.120	2.140	1.916	163,500
2024-11-25	2.100	2.160	2.100	2.140	1.916	598,700
2024-11-22	2.140	2.160	2.140	2.160	1.934	216,000
2024-11-21	2.140	2.140	2.100	2.140	1.916	5,900
2024-11-20	2.100	2.140	2.100	2.140	1.916	104,100
2024-11-19	2.100	2.140	2.100	2.120	1.898	159,901
2024-11-18	2.060	2.120	2.060	2.100	1.880	481,500
2024-11-15	2.080	2.100	2.020	2.060	1.844	1,009,002
2024-11-14	2.140	2.180	2.100	2.120	1.898	214,801
2024-11-13	2.100	2.120	2.080	2.100	1.880	77,000
2024-11-12	2.120	2.140	2.080	2.080	1.862	243,200
2024-11-11	2.140	2.140	2.100	2.140	1.916	323,302
2024-11-08	2.120	2.140	2.100	2.140	1.916	161,500
2024-11-07	2.140	2.160	2.120	2.140	1.916	130,900
2024-11-06	2.140	2.160	2.120	2.160	1.934	221,509
2024-11-05	2.140	2.160	2.120	2.140	1.916	85,500
2024-11-04	2.160	2.160	2.100	2.160	1.934	414,202
2024-11-01	2.160	2.180	2.100	2.160	1.934	327,300
2024-10-31	2.120	2.160	2.080	2.160	1.934	226,009
2024-10-30	2.100	2.140	2.040	2.120	1.898	180,103
2024-10-29	2.120	2.120	1.990	2.080	1.862	3,677,809
2024-10-28	2.160	2.160	2.100	2.120	1.898	770,902
2024-10-25	2.180	2.180	2.140	2.160	1.934	286,613

← NewerPage 8 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.