Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.520	2.600	2.500	2.600	2.600	140,300
2026-10-15	2.580	2.600	2.460	2.540	2.540	594,800
2026-10-14	2.560	2.600	2.500	2.600	2.600	51,600
2026-10-12	2.520	2.600	2.500	2.540	2.540	1,364,000
2026-10-09	2.640	2.660	2.500	2.560	2.560	1,724,000
2026-10-08	2.620	2.660	2.580	2.620	2.620	205,100
2026-10-07	2.640	2.660	2.600	2.620	2.620	142,710
2026-10-06	2.620	2.660	2.620	2.640	2.640	250,300
2026-10-05	2.640	2.660	2.600	2.660	2.660	229,400
2026-10-02	2.680	2.680	2.620	2.680	2.680	151,612
2026-10-01	2.680	2.680	2.620	2.680	2.680	74,835
2026-09-30	2.640	2.660	2.600	2.660	2.660	632,500
2026-09-29	2.660	2.700	2.640	2.640	2.640	431,900
2026-09-28	2.700	2.740	2.640	2.660	2.660	350,800
2026-09-25	2.720	2.740	2.700	2.740	2.740	30,368
2026-09-24	2.740	2.740	2.720	2.720	2.720	107,101
2026-09-23	2.760	2.760	2.720	2.760	2.760	308,500
2026-09-22	2.760	2.780	2.720	2.780	2.780	285,000
2026-09-21	2.780	2.780	2.720	2.760	2.760	130,400
2026-09-18	2.760	2.760	2.720	2.760	2.760	108,100
2026-09-17	2.760	2.760	2.720	2.760	2.760	52,400
2026-09-16	2.760	2.760	2.720	2.760	2.760	87,800
2026-09-15	2.720	2.740	2.700	2.740	2.740	23,800
2026-09-14	2.660	2.720	2.660	2.720	2.720	119,500
2026-09-11	2.680	2.720	2.640	2.720	2.720	164,000
2026-09-10	2.680	2.720	2.620	2.680	2.680	321,828
2026-09-09	2.720	2.760	2.680	2.700	2.700	229,250
2026-09-08	2.780	2.780	2.700	2.780	2.780	243,602
2026-09-07	2.720	2.780	2.720	2.760	2.760	93,305
2026-09-04	2.720	2.740	2.680	2.740	2.740	432,603
2026-09-03	2.660	2.720	2.660	2.700	2.700	392,601
2026-09-02	2.700	2.700	2.600	2.640	2.640	1,189,522
2026-09-01	2.740	2.800	2.700	2.700	2.700	584,124
2026-08-31	2.860	2.860	2.700	2.740	2.740	1,273,900
2026-08-28	2.820	2.880	2.800	2.880	2.880	105,900
2026-08-27	2.840	2.840	2.800	2.800	2.800	368,701
2026-08-26	2.860	2.860	2.820	2.820	2.820	93,500
2026-08-25	2.760	2.840	2.760	2.840	2.840	439,500
2026-08-24	2.760	2.800	2.760	2.800	2.800	400,802
2026-08-21	2.880	2.880	2.740	2.820	2.820	587,800
2026-08-20	2.840	2.880	2.800	2.880	2.880	556,200
2026-08-19	2.900	2.900	2.880	2.900	2.900	120,300
2026-08-18	2.980	2.980	2.840	2.920	2.920	756,500
2026-08-17	2.940	3.000	2.940	2.980	2.980	209,700
2026-08-14	2.980	3.020	2.940	3.020	3.020	236,100
2026-08-13	2.980	3.000	2.900	2.980	2.980	146,000
2026-08-11	2.960	3.000	2.940	2.980	2.980	123,001
2026-08-10	2.980	2.980	2.900	2.960	2.960	267,200
2026-08-07	3.040	3.040	2.920	2.980	2.980	924,600
2026-08-06	3.040	3.080	3.000	3.060	3.060	235,313
2026-08-05	3.100	3.100	3.020	3.060	3.060	197,851
2026-08-04	3.060	3.100	3.000	3.080	3.080	1,241,301
2026-08-03	3.080	3.080	3.020	3.080	3.080	529,300
2026-07-31	2.980	3.080	2.980	3.080	3.080	736,301
2026-07-30	3.060	3.080	3.000	3.080	3.080	988,401
2026-07-27	3.060	3.080	3.020	3.060	3.060	856,102
2026-07-24	2.880	3.060	2.860	3.020	3.020	2,720,070
2026-07-23	2.940	2.940	2.860	2.920	2.920	650,900
2026-07-22	2.840	2.940	2.800	2.920	2.920	1,435,801
2026-07-21	2.820	2.840	2.800	2.840	2.840	231,300

Page 1 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.