Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.230	1.260	1.220	1.260	1.216	30,277
2024-01-25	1.230	1.270	1.230	1.270	1.225	1,273
2024-01-24	1.230	1.240	1.220	1.240	1.196	139,431
2024-01-23	1.290	1.290	1.230	1.230	1.187	51,047
2024-01-22	1.240	1.240	1.230	1.240	1.196	110,773
2024-01-19	1.270	1.280	1.240	1.240	1.196	54,767
2024-01-18	1.290	1.300	1.240	1.270	1.225	6,923
2024-01-17	1.300	1.310	1.240	1.260	1.216	87,232
2024-01-16	1.270	1.310	1.270	1.270	1.225	39,268
2024-01-15	1.260	1.340	1.250	1.300	1.254	829,663
2024-01-12	1.260	1.300	1.230	1.300	1.254	473,877
2024-01-11	1.240	1.290	1.210	1.250	1.206	661,044
2024-01-10	1.230	1.240	1.200	1.230	1.187	433,467
2024-01-09	1.230	1.250	1.230	1.240	1.196	46,434
2024-01-08	1.240	1.250	1.230	1.250	1.206	126,377
2024-01-05	1.240	1.270	1.230	1.230	1.187	21,390
2024-01-04	1.240	1.240	1.220	1.240	1.196	87,213
2024-01-03	1.260	1.260	1.230	1.230	1.187	29,059
2024-01-02	1.270	1.270	1.240	1.240	1.196	6,439
2023-12-28	1.240	1.270	1.230	1.240	1.196	79,551
2023-12-27	1.240	1.300	1.240	1.240	1.196	10,076
2023-12-26	1.240	1.250	1.230	1.240	1.196	135,724
2023-12-25	1.220	1.270	1.210	1.250	1.206	285,324
2023-12-22	1.260	1.260	1.220	1.250	1.206	24,951
2023-12-21	1.250	1.250	1.220	1.240	1.196	15,773
2023-12-20	1.250	1.250	1.220	1.240	1.196	20,188
2023-12-19	1.250	1.250	1.250	1.250	1.206	3,307
2023-12-18	1.220	1.270	1.210	1.220	1.177	169,219
2023-12-15	1.230	1.230	1.200	1.210	1.167	98,683
2023-12-14	1.190	1.220	1.190	1.200	1.158	60,090
2023-12-13	1.230	1.250	1.190	1.220	1.177	134,815
2023-12-12	1.200	1.230	1.200	1.200	1.158	23,973
2023-12-08	1.220	1.230	1.200	1.200	1.158	195,314
2023-12-07	1.230	1.230	1.200	1.230	1.187	63,137
2023-12-06	1.210	1.240	1.200	1.200	1.158	131,196
2023-12-04	1.220	1.250	1.220	1.230	1.187	189,668
2023-12-01	1.230	1.230	1.180	1.220	1.177	573,556
2023-11-30	1.260	1.300	1.220	1.230	1.187	130,460
2023-11-29	1.240	1.250	1.220	1.220	1.177	35,581
2023-11-28	1.230	1.270	1.230	1.240	1.196	31,667
2023-11-27	1.250	1.260	1.220	1.240	1.196	162,233
2023-11-24	1.240	1.240	1.230	1.230	1.187	94,391
2023-11-23	1.230	1.270	1.230	1.260	1.216	283,783
2023-11-22	1.240	1.260	1.230	1.240	1.196	152,917
2023-11-21	1.230	1.270	1.230	1.260	1.216	13,235
2023-11-20	1.240	1.250	1.230	1.240	1.196	113,710
2023-11-17	1.250	1.280	1.220	1.260	1.216	68,211
2023-11-16	1.280	1.280	1.240	1.270	1.225	36,462
2023-11-15	1.260	1.260	1.230	1.260	1.216	80,146
2023-11-14	1.230	1.270	1.230	1.260	1.216	7,750
2023-11-13	1.260	1.270	1.250	1.270	1.225	1,830
2023-11-10	1.240	1.280	1.240	1.270	1.225	97,407
2023-11-09	1.260	1.270	1.240	1.260	1.216	147,016
2023-11-08	1.250	1.280	1.250	1.260	1.216	122,641
2023-11-07	1.280	1.280	1.260	1.270	1.225	12,774
2023-11-06	1.270	1.280	1.270	1.280	1.235	20,171
2023-11-03	1.290	1.290	1.260	1.280	1.235	44,630
2023-11-02	1.250	1.290	1.250	1.290	1.245	121,642
2023-11-01	1.260	1.270	1.230	1.260	1.216	32,420
2023-10-31	1.230	1.280	1.230	1.270	1.225	10,023

← NewerPage 12 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.