Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.230	1.280	1.230	1.270	1.225	10,023
2023-10-30	1.240	1.280	1.230	1.270	1.225	106,665
2023-10-27	1.260	1.290	1.220	1.270	1.225	168,847
2023-10-26	1.260	1.280	1.250	1.270	1.225	83,183
2023-10-25	1.280	1.280	1.260	1.280	1.235	17,981
2023-10-24	1.290	1.290	1.260	1.270	1.225	49,791
2023-10-20	1.280	1.280	1.260	1.260	1.216	1,344
2023-10-19	1.260	1.270	1.250	1.270	1.225	37,625
2023-10-18	1.290	1.290	1.260	1.270	1.225	51,770
2023-10-17	1.260	1.300	1.260	1.290	1.245	5,066
2023-10-16	1.290	1.290	1.270	1.280	1.235	41,023
2023-10-12	1.290	1.300	1.260	1.280	1.235	63,630
2023-10-11	1.280	1.280	1.270	1.280	1.235	8,267
2023-10-10	1.290	1.290	1.260	1.280	1.235	34,410
2023-10-09	1.260	1.300	1.260	1.290	1.245	14,221
2023-10-06	1.260	1.300	1.260	1.260	1.216	55,800
2023-10-05	1.280	1.300	1.260	1.300	1.254	23,831
2023-10-04	1.280	1.300	1.250	1.280	1.235	98,071
2023-10-03	1.270	1.300	1.260	1.280	1.235	16,740
2023-10-02	1.280	1.280	1.270	1.280	1.235	15,637
2023-09-29	1.300	1.300	1.270	1.280	1.235	91,504
2023-09-28	1.290	1.300	1.260	1.280	1.235	74,744
2023-09-27	1.290	1.320	1.260	1.280	1.235	242,420
2023-09-26	1.290	1.320	1.270	1.280	1.235	211,420
2023-09-25	1.300	1.320	1.290	1.320	1.273	177,320
2023-09-22	1.290	1.320	1.290	1.310	1.264	145,354
2023-09-21	1.310	1.310	1.240	1.290	1.245	417,832
2023-09-20	1.280	1.310	1.270	1.310	1.264	74,815
2023-09-19	1.310	1.310	1.290	1.310	1.264	51,371
2023-09-18	1.310	1.330	1.290	1.290	1.245	175,492
2023-09-15	1.310	1.310	1.290	1.310	1.264	59,933
2023-09-14	1.300	1.320	1.280	1.300	1.254	87,859
2023-09-13	1.310	1.320	1.270	1.270	1.225	152,222
2023-09-12	1.320	1.320	1.270	1.310	1.264	46,809
2023-09-11	1.320	1.320	1.290	1.300	1.254	94,240
2023-09-08	1.260	1.310	1.260	1.310	1.264	274,764
2023-09-07	1.270	1.290	1.260	1.290	1.245	57,031
2023-09-06	1.300	1.300	1.270	1.270	1.225	27,693
2023-09-05	1.280	1.290	1.270	1.280	1.235	74,647
2023-09-04	1.290	1.330	1.280	1.300	1.254	299,901
2023-09-01	1.260	1.290	1.250	1.280	1.235	240,357
2023-08-31	1.290	1.290	1.250	1.270	1.225	49,743
2023-08-30	1.260	1.300	1.250	1.270	1.225	269,801
2023-08-29	1.260	1.270	1.250	1.260	1.216	45,784
2023-08-28	1.270	1.270	1.250	1.260	1.216	52,499
2023-08-25	1.240	1.300	1.210	1.260	1.216	1,150,153
2023-08-24	1.250	1.250	1.220	1.240	1.196	44,745
2023-08-23	1.250	1.250	1.210	1.240	1.196	68,372
2023-08-22	1.250	1.250	1.220	1.240	1.196	65,307
2023-08-21	1.190	1.240	1.180	1.240	1.196	292,629
2023-08-18	1.200	1.200	1.170	1.200	1.158	92,080
2023-08-17	1.200	1.200	1.180	1.190	1.148	168,339
2023-08-16	1.200	1.200	1.180	1.200	1.158	90,003
2023-08-15	1.190	1.200	1.170	1.200	1.158	362,080
2023-08-11	1.190	1.200	1.180	1.180	1.138	44,232
2023-08-10	1.200	1.200	1.190	1.200	1.158	50,408
2023-08-09	1.190	1.220	1.180	1.200	1.158	61,897
2023-08-08	1.190	1.230	1.190	1.190	1.148	216,380
2023-08-07	1.190	1.230	1.180	1.190	1.148	250,412
2023-08-04	1.200	1.220	1.190	1.190	1.148	200,603

← NewerPage 13 of 21 · 1,216 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.