Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.490	1.530	1.490	1.520	1.410	17,681
2023-01-31	1.510	1.510	1.470	1.500	1.391	30,648
2023-01-30	1.500	1.510	1.490	1.500	1.391	190,854
2023-01-27	1.480	1.510	1.480	1.500	1.391	87,561
2023-01-26	1.480	1.510	1.480	1.500	1.391	28,103
2023-01-25	1.500	1.510	1.460	1.500	1.391	110,482
2023-01-24	1.500	1.500	1.490	1.500	1.391	4,501
2023-01-23	1.510	1.510	1.470	1.490	1.382	58,081
2023-01-20	1.500	1.510	1.470	1.490	1.382	416,963
2023-01-19	1.500	1.500	1.480	1.490	1.382	87,443
2023-01-18	1.500	1.500	1.480	1.490	1.382	205,106
2023-01-17	1.500	1.500	1.490	1.500	1.391	11,896
2023-01-16	1.520	1.520	1.480	1.480	1.373	191,603
2023-01-13	1.520	1.530	1.500	1.510	1.401	108,340
2023-01-12	1.510	1.550	1.500	1.510	1.401	110,405
2023-01-11	1.570	1.570	1.500	1.510	1.401	244,969
2023-01-10	1.500	1.510	1.480	1.500	1.391	179,413
2023-01-09	1.500	1.570	1.480	1.500	1.391	81,126
2023-01-06	1.490	1.530	1.420	1.440	1.336	73,100
2023-01-05	1.470	1.490	1.450	1.470	1.363	23,900
2023-01-04	1.440	1.480	1.430	1.480	1.373	64,639
2023-01-03	1.400	1.440	1.400	1.430	1.326	40,185
2022-12-30	1.410	1.420	1.400	1.410	1.308	128,823
2022-12-29	1.410	1.410	1.380	1.410	1.308	110,191
2022-12-28	1.420	1.440	1.420	1.420	1.317	68,797
2022-12-27	1.390	1.440	1.390	1.410	1.308	284,511
2022-12-26	1.390	1.410	1.380	1.390	1.289	50,564
2022-12-23	1.390	1.400	1.380	1.390	1.289	59,367
2022-12-22	1.390	1.410	1.380	1.390	1.289	130,027
2022-12-21	1.400	1.410	1.390	1.390	1.289	136,308
2022-12-20	1.410	1.430	1.390	1.390	1.289	272,203
2022-12-19	1.450	1.470	1.400	1.430	1.326	1,505,712
2022-12-16	1.450	1.460	1.440	1.450	1.345	332,967
2022-12-15	1.460	1.470	1.460	1.470	1.363	1,806
2022-12-14	1.460	1.470	1.450	1.470	1.363	77,295
2022-12-13	1.460	1.470	1.450	1.450	1.345	354,394
2022-12-09	1.470	1.500	1.460	1.500	1.391	57,545
2022-12-08	1.490	1.490	1.460	1.480	1.373	107,268
2022-12-07	1.460	1.490	1.450	1.470	1.363	122,806
2022-12-06	1.490	1.500	1.460	1.470	1.363	452,098
2022-12-02	1.490	1.500	1.480	1.480	1.373	191,175
2022-12-01	1.520	1.520	1.490	1.500	1.391	53,580
2022-11-30	1.510	1.510	1.490	1.510	1.401	169,665
2022-11-29	1.520	1.520	1.490	1.510	1.401	286,050
2022-11-28	1.510	1.530	1.510	1.520	1.410	238,432
2022-11-25	1.510	1.520	1.490	1.520	1.410	1,392,551
2022-11-24	1.500	1.510	1.490	1.510	1.401	239,075
2022-11-23	1.490	1.510	1.490	1.510	1.401	81,335
2022-11-22	1.500	1.520	1.500	1.510	1.401	256,114
2022-11-21	1.500	1.510	1.500	1.510	1.401	51,759
2022-11-18	1.500	1.510	1.500	1.510	1.401	33,114
2022-11-17	1.520	1.520	1.490	1.500	1.391	106,839
2022-11-16	1.520	1.520	1.480	1.480	1.373	136,415
2022-11-15	1.500	1.530	1.500	1.500	1.391	133,743
2022-11-14	1.510	1.520	1.500	1.520	1.410	120,020
2022-11-11	1.530	1.530	1.500	1.520	1.410	257,507
2022-11-10	1.530	1.530	1.510	1.530	1.419	115,333
2022-11-09	1.520	1.530	1.510	1.530	1.419	85,204
2022-11-08	1.520	1.530	1.520	1.530	1.419	104,967
2022-11-07	1.520	1.530	1.510	1.530	1.419	154,311

← NewerPage 16 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.