Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.200	1.240	1.200	1.210	1.167	86,097
2023-08-02	1.240	1.270	1.200	1.200	1.158	92,391
2023-07-31	1.260	1.280	1.200	1.230	1.187	354,801
2023-07-27	1.300	1.300	1.250	1.260	1.216	135,786
2023-07-26	1.280	1.300	1.260	1.270	1.225	77,508
2023-07-25	1.280	1.290	1.260	1.280	1.235	26,048
2023-07-24	1.280	1.300	1.250	1.280	1.235	95,090
2023-07-21	1.290	1.320	1.260	1.290	1.245	129,890
2023-07-20	1.310	1.350	1.260	1.270	1.225	118,213
2023-07-19	1.290	1.320	1.250	1.300	1.254	156,144
2023-07-18	1.330	1.330	1.300	1.300	1.254	74,503
2023-07-17	1.300	1.340	1.280	1.300	1.254	201,293
2023-07-14	1.340	1.340	1.250	1.300	1.254	347,788
2023-07-13	1.290	1.350	1.260	1.330	1.283	70,649
2023-07-12	1.330	1.340	1.320	1.340	1.293	111,625
2023-07-11	1.310	1.360	1.310	1.330	1.283	18,604
2023-07-10	1.330	1.330	1.330	1.330	1.283	22,940
2023-07-07	1.300	1.340	1.300	1.340	1.293	2,687
2023-07-06	1.310	1.360	1.310	1.350	1.302	4,332
2023-07-04	1.340	1.340	1.330	1.340	1.293	2,893
2023-07-03	1.330	1.340	1.330	1.330	1.283	1,860
2023-06-30	1.280	1.340	1.280	1.340	1.293	13,709
2023-06-29	1.300	1.310	1.290	1.300	1.254	17,581
2023-06-28	1.300	1.320	1.260	1.300	1.254	181,779
2023-06-27	1.300	1.350	1.300	1.320	1.273	19,265
2023-06-26	1.360	1.360	1.300	1.320	1.273	76,157
2023-06-23	1.350	1.360	1.320	1.350	1.302	19,117
2023-06-22	1.340	1.360	1.300	1.350	1.302	84,537
2023-06-21	1.360	1.360	1.320	1.320	1.273	90,422
2023-06-20	1.350	1.370	1.330	1.360	1.312	9,333
2023-06-19	1.340	1.370	1.330	1.330	1.283	196,892
2023-06-16	1.380	1.380	1.350	1.370	1.322	60,471
2023-06-15	1.360	1.370	1.350	1.360	1.312	16,483
2023-06-14	1.380	1.380	1.350	1.370	1.322	76,126
2023-06-13	1.360	1.380	1.360	1.360	1.312	39,891
2023-06-12	1.340	1.380	1.340	1.370	1.322	11,316
2023-06-09	1.380	1.380	1.370	1.380	1.331	3,128
2023-06-08	1.390	1.390	1.360	1.380	1.331	26,912
2023-06-07	1.380	1.380	1.360	1.380	1.331	64,235
2023-06-06	1.380	1.380	1.360	1.380	1.331	18,064
2023-06-02	1.380	1.400	1.360	1.380	1.331	31,532
2023-06-01	1.350	1.370	1.350	1.360	1.312	46,790
2023-05-31	1.380	1.380	1.350	1.350	1.302	98,519
2023-05-30	1.380	1.390	1.370	1.380	1.331	45,094
2023-05-29	1.360	1.380	1.360	1.370	1.322	180,200
2023-05-26	1.400	1.400	1.360	1.370	1.322	68,377
2023-05-25	1.400	1.400	1.380	1.400	1.351	8,267
2023-05-24	1.400	1.420	1.380	1.390	1.341	38,986
2023-05-23	1.440	1.440	1.380	1.420	1.370	44,640
2023-05-22	1.390	1.400	1.360	1.400	1.351	122,140
2023-05-19	1.400	1.420	1.400	1.400	1.351	7,750
2023-05-18	1.430	1.450	1.410	1.440	1.389	14,467
2023-05-17	1.420	1.430	1.420	1.430	1.380	4,443
2023-05-16	1.430	1.430	1.400	1.430	1.380	5,610
2023-05-15	1.410	1.440	1.400	1.430	1.380	42,780
2023-05-12	1.420	1.430	1.400	1.430	1.380	64,893
2023-05-11	1.430	1.430	1.410	1.410	1.360	115,630
2023-05-10	1.450	1.450	1.420	1.450	1.399	11,678
2023-05-09	1.460	1.460	1.420	1.420	1.370	74,607
2023-05-08	1.530	1.530	1.430	1.430	1.380	128,340

← NewerPage 14 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.