Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.470	0.480	0.460	0.470	0.470	142,150
2026-07-20	0.460	0.490	0.460	0.490	0.490	607,108
2026-07-17	0.470	0.480	0.440	0.460	0.460	1,298,963
2026-07-16	0.420	0.490	0.420	0.460	0.460	4,765,680
2026-07-15	0.430	0.440	0.420	0.420	0.420	296,073
2026-07-14	0.430	0.440	0.420	0.420	0.420	117,632
2026-07-13	0.430	0.450	0.420	0.440	0.440	608,597
2026-07-10	0.440	0.440	0.410	0.430	0.430	532,400
2026-07-09	0.430	0.450	0.430	0.430	0.430	326,362
2026-07-08	0.440	0.480	0.430	0.430	0.430	1,526,115
2026-07-07	0.460	0.470	0.430	0.440	0.440	685,800
2026-07-06	0.460	0.470	0.430	0.440	0.440	743,010
2026-07-03	0.410	0.500	0.400	0.460	0.460	8,930,426
2026-07-02	0.400	0.440	0.390	0.410	0.410	1,751,531
2026-07-01	0.400	0.410	0.380	0.400	0.400	171,101
2026-06-30	0.410	0.410	0.400	0.400	0.400	88,934
2026-06-29	0.410	0.420	0.380	0.410	0.410	667,086
2026-06-26	0.420	0.430	0.410	0.420	0.420	74,326
2026-06-25	0.400	0.430	0.400	0.420	0.420	539,320
2026-06-24	0.420	0.440	0.390	0.420	0.420	1,100,934
2026-06-23	0.430	0.430	0.400	0.430	0.430	892,976
2026-06-22	0.530	0.570	0.430	0.430	0.430	5,606,840
2026-06-19	0.370	0.470	0.370	0.470	0.470	3,529,212
2026-06-18	0.380	0.380	0.360	0.360	0.360	73,600
2026-06-17	0.370	0.380	0.370	0.370	0.370	30,100
2026-06-16	0.350	0.400	0.350	0.370	0.370	730,928
2026-06-15	0.350	0.360	0.340	0.350	0.350	16,900
2026-06-12	0.340	0.350	0.340	0.350	0.350	48,650
2026-06-11	0.360	0.360	0.330	0.350	0.350	62,500
2026-06-10	0.330	0.370	0.330	0.350	0.350	140,394
2026-06-09	0.340	0.340	0.320	0.330	0.330	55,382
2026-06-08	0.340	0.350	0.330	0.330	0.330	67,486
2026-06-05	0.360	0.360	0.340	0.340	0.340	74,681
2026-06-04	0.350	0.360	0.350	0.350	0.350	63,422
2026-06-02	0.350	0.350	0.340	0.350	0.350	71,000
2026-05-29	0.350	0.350	0.340	0.350	0.350	12,637
2026-05-28	0.350	0.350	0.340	0.350	0.350	21,900
2026-05-27	0.350	0.350	0.330	0.340	0.340	108,100
2026-05-26	0.330	0.350	0.330	0.350	0.350	14,704
2026-05-25	0.350	0.350	0.330	0.350	0.350	19,331
2026-05-22	0.340	0.350	0.330	0.350	0.350	41,702
2026-05-21	0.350	0.350	0.330	0.340	0.340	81,001
2026-05-20	0.360	0.360	0.350	0.350	0.350	21,100
2026-05-19	0.350	0.360	0.340	0.350	0.350	12,014
2026-05-18	0.340	0.350	0.340	0.350	0.350	12,600
2026-05-15	0.340	0.350	0.340	0.350	0.350	4,700
2026-05-14	0.340	0.350	0.330	0.340	0.340	23,300
2026-05-13	0.330	0.340	0.330	0.340	0.340	34,222
2026-05-12	0.340	0.340	0.320	0.340	0.340	76,846
2026-05-11	0.330	0.350	0.320	0.340	0.340	108,900
2026-05-08	0.360	0.360	0.330	0.350	0.350	122,542
2026-05-07	0.350	0.370	0.350	0.350	0.350	52,657
2026-05-06	0.360	0.370	0.350	0.350	0.350	16,266
2026-05-05	0.350	0.370	0.350	0.360	0.360	13,809
2026-04-30	0.350	0.370	0.350	0.370	0.370	29,380
2026-04-29	0.350	0.350	0.340	0.350	0.350	23,100
2026-04-28	0.340	0.350	0.330	0.350	0.350	7,286
2026-04-27	0.350	0.350	0.340	0.350	0.350	28,200
2026-04-24	0.340	0.350	0.340	0.350	0.350	1,000
2026-04-23	0.350	0.350	0.320	0.350	0.350	56,092

← NewerPage 2 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.