Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.150	1.160	1.140	1.150	1.150	65,809
2024-04-25	1.150	1.160	1.140	1.150	1.150	23,509
2024-04-24	1.150	1.200	1.140	1.150	1.150	68,629
2024-04-23	1.210	1.220	1.140	1.150	1.150	934,282
2024-04-22	1.210	1.220	1.200	1.200	1.200	31,805
2024-04-19	1.210	1.220	1.200	1.220	1.220	27,410
2024-04-18	1.200	1.220	1.200	1.220	1.220	183,537
2024-04-17	1.210	1.240	1.200	1.220	1.220	161,821
2024-04-11	1.240	1.240	1.220	1.240	1.240	83,900
2024-04-10	1.240	1.250	1.230	1.240	1.240	40,357
2024-04-09	1.240	1.250	1.200	1.240	1.240	101,819
2024-04-05	1.260	1.260	1.230	1.240	1.240	158,140
2024-04-04	1.230	1.230	1.230	1.230	1.230	1,998,000
2024-04-03	1.220	1.230	1.220	1.230	1.230	10,800
2024-04-02	1.240	1.240	1.210	1.230	1.230	27,599
2024-04-01	1.230	1.240	1.230	1.230	1.230	26,501
2024-03-29	1.220	1.230	1.210	1.230	1.230	41,000
2024-03-28	1.210	1.230	1.210	1.230	1.230	47,822
2024-03-27	1.230	1.250	1.190	1.230	1.230	191,570
2024-03-26	1.220	1.240	1.220	1.230	1.230	15,365
2024-03-25	1.230	1.240	1.210	1.210	1.210	73,735
2024-03-22	1.220	1.230	1.210	1.210	1.210	102,002
2024-03-21	1.250	1.250	1.210	1.230	1.230	412,718
2024-03-20	1.240	1.270	1.220	1.250	1.250	277,003
2024-03-19	1.230	1.260	1.220	1.240	1.240	508,092
2024-03-18	1.180	1.270	1.170	1.230	1.230	1,919,067
2024-03-15	1.170	1.190	1.150	1.190	1.190	224,810
2024-03-14	1.170	1.200	1.130	1.160	1.160	501,527
2024-03-13	1.190	1.220	1.150	1.180	1.180	290,220
2024-03-12	1.210	1.230	1.160	1.200	1.200	196,104
2024-03-11	1.180	1.200	1.180	1.190	1.190	49,570
2024-03-08	1.200	1.220	1.170	1.220	1.177	225,276
2024-03-07	1.180	1.200	1.170	1.190	1.148	278,625
2024-03-06	1.220	1.230	1.170	1.170	1.129	589,501
2024-03-05	1.190	1.230	1.170	1.220	1.177	259,500
2024-03-04	1.190	1.260	1.180	1.190	1.148	286,853
2024-03-01	1.210	1.230	1.180	1.190	1.148	347,097
2024-02-29	1.230	1.230	1.190	1.220	1.177	230,633
2024-02-28	1.230	1.230	1.190	1.210	1.167	125,334
2024-02-27	1.200	1.240	1.190	1.210	1.167	328,502
2024-02-23	1.220	1.220	1.200	1.210	1.167	237,571
2024-02-22	1.220	1.230	1.200	1.220	1.177	130,825
2024-02-21	1.240	1.270	1.200	1.230	1.187	97,650
2024-02-20	1.250	1.250	1.200	1.240	1.196	126,170
2024-02-19	1.220	1.230	1.210	1.230	1.187	87,836
2024-02-16	1.250	1.250	1.200	1.230	1.187	138,159
2024-02-15	1.220	1.240	1.210	1.230	1.187	39,234
2024-02-14	1.260	1.270	1.200	1.240	1.196	245,830
2024-02-13	1.230	1.270	1.210	1.240	1.196	338,131
2024-02-12	1.250	1.270	1.210	1.220	1.177	287,681
2024-02-09	1.250	1.250	1.220	1.240	1.196	26,088
2024-02-08	1.230	1.250	1.210	1.230	1.187	287,836
2024-02-07	1.230	1.250	1.230	1.240	1.196	6,975
2024-02-06	1.220	1.240	1.210	1.240	1.196	168,021
2024-02-05	1.240	1.270	1.220	1.220	1.177	192,195
2024-02-02	1.230	1.260	1.230	1.250	1.206	20,667
2024-02-01	1.260	1.300	1.220	1.250	1.206	222,978
2024-01-31	1.240	1.250	1.220	1.230	1.187	275,797
2024-01-30	1.250	1.270	1.220	1.250	1.206	115,736
2024-01-29	1.330	1.330	1.240	1.270	1.225	15,293

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.