Chaoprayamahanakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 20,300 |
| 2024-07-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2024-07-24 | 1.150 | 1.150 | 1.090 | 1.140 | 1.140 | 73,934 |
| 2024-07-23 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 40,247 |
| 2024-07-19 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 23,303 |
| 2024-07-18 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 37,526 |
| 2024-07-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2024-07-16 | 1.150 | 1.170 | 1.120 | 1.160 | 1.160 | 74,610 |
| 2024-07-15 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 4,600 |
| 2024-07-12 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 6,000 |
| 2024-07-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 632 |
| 2024-07-10 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 17,243 |
| 2024-07-09 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 1,016 |
| 2024-07-08 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 6,602 |
| 2024-07-05 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 3,360 |
| 2024-07-04 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 14,410 |
| 2024-07-03 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 413 |
| 2024-07-02 | 1.160 | 1.160 | 1.110 | 1.150 | 1.150 | 8,707 |
| 2024-07-01 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 28,122 |
| 2024-06-28 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 17,729 |
| 2024-06-27 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 6,110 |
| 2024-06-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 267 |
| 2024-06-25 | 1.170 | 1.170 | 1.080 | 1.120 | 1.120 | 38,321 |
| 2024-06-24 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 5,603 |
| 2024-06-21 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 29,787 |
| 2024-06-20 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 7,800 |
| 2024-06-19 | 1.160 | 1.160 | 1.050 | 1.130 | 1.130 | 216,362 |
| 2024-06-18 | 1.050 | 1.170 | 1.050 | 1.140 | 1.140 | 24,210 |
| 2024-06-17 | 1.080 | 1.080 | 1.010 | 1.070 | 1.070 | 793,915 |
| 2024-06-14 | 1.140 | 1.170 | 1.080 | 1.100 | 1.100 | 108,536 |
| 2024-06-13 | 1.090 | 1.130 | 1.080 | 1.100 | 1.100 | 373,825 |
| 2024-06-12 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 66,363 |
| 2024-06-11 | 1.100 | 1.140 | 1.090 | 1.120 | 1.120 | 213,005 |
| 2024-06-10 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 3,166 |
| 2024-06-07 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 68,872 |
| 2024-06-06 | 1.110 | 1.160 | 1.110 | 1.130 | 1.130 | 171,160 |
| 2024-06-05 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 22,696 |
| 2024-06-04 | 1.110 | 1.140 | 1.090 | 1.120 | 1.120 | 76,746 |
| 2024-05-31 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 506 |
| 2024-05-30 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 24,858 |
| 2024-05-29 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 59,335 |
| 2024-05-28 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 6,153 |
| 2024-05-27 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 99,074 |
| 2024-05-24 | 1.130 | 1.170 | 1.110 | 1.160 | 1.160 | 120,131 |
| 2024-05-23 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 157,075 |
| 2024-05-21 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 196,440 |
| 2024-05-20 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 580,041 |
| 2024-05-17 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 275,207 |
| 2024-05-16 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 832,352 |
| 2024-05-15 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 12,905 |
| 2024-05-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 501 |
| 2024-05-13 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 65,255 |
| 2024-05-10 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 56,806 |
| 2024-05-09 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 413,790 |
| 2024-05-08 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 115,208 |
| 2024-05-07 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 282,905 |
| 2024-05-03 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 27,400 |
| 2024-05-02 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 117,672 |
| 2024-04-30 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 37,321 |
| 2024-04-29 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 20,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-11 | 0.0038 THB |
| 2023-03-10 | 0.0044 THB |
| 2022-03-08 | 0.0400 THB |
| 2021-03-12 | 0.0033 THB |
| 2020-04-09 | 0.0250 THB |
| 2019-03-12 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.