Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.350	0.350	0.330	0.350	0.350	163,609
2026-04-21	0.350	0.360	0.340	0.360	0.360	36,406
2026-04-20	0.350	0.360	0.320	0.360	0.360	184,519
2026-04-17	0.360	0.370	0.340	0.350	0.350	123,400
2026-04-16	0.370	0.370	0.360	0.370	0.370	6,600
2026-04-10	0.370	0.370	0.370	0.370	0.370	20,771
2026-04-09	0.360	0.380	0.350	0.370	0.370	90,981
2026-04-08	0.370	0.380	0.360	0.360	0.360	15,937
2026-04-07	0.370	0.380	0.350	0.370	0.370	76,120
2026-04-03	0.390	0.390	0.350	0.350	0.350	82,410
2026-04-02	0.380	0.400	0.380	0.400	0.400	19,828
2026-04-01	0.390	0.400	0.370	0.390	0.390	129,939
2026-03-31	0.370	0.390	0.370	0.390	0.390	18,400
2026-03-30	0.380	0.380	0.360	0.380	0.380	8,856
2026-03-27	0.370	0.390	0.370	0.390	0.390	9,504
2026-03-26	0.380	0.390	0.360	0.380	0.380	7,811
2026-03-25	0.380	0.390	0.360	0.370	0.370	84,143
2026-03-24	0.370	0.370	0.360	0.370	0.370	11,714
2026-03-23	0.370	0.370	0.350	0.370	0.370	105,019
2026-03-20	0.360	0.370	0.350	0.370	0.370	26,071
2026-03-19	0.390	0.390	0.350	0.350	0.350	591,200
2026-03-18	0.390	0.400	0.360	0.390	0.390	345,612
2026-03-17	0.390	0.400	0.380	0.390	0.390	107,804
2026-03-16	0.420	0.420	0.380	0.390	0.390	286,417
2026-03-13	0.420	0.430	0.410	0.430	0.430	18,600
2026-03-12	0.420	0.430	0.420	0.430	0.430	6,000
2026-03-11	0.420	0.420	0.410	0.420	0.420	9,410
2026-03-10	0.400	0.420	0.400	0.410	0.410	4,394
2026-03-09	0.410	0.420	0.400	0.410	0.410	34,815
2026-03-06	0.420	0.420	0.400	0.410	0.410	9,900
2026-03-05	0.430	0.450	0.390	0.410	0.410	424,012
2026-03-04	0.410	0.430	0.410	0.430	0.430	13,912
2026-03-02	0.450	0.470	0.410	0.410	0.410	122,200
2026-02-27	0.470	0.470	0.460	0.460	0.460	10,500
2026-02-26	0.450	0.460	0.450	0.460	0.460	18,300
2026-02-25	0.460	0.460	0.420	0.460	0.460	22,373
2026-02-24	0.470	0.470	0.410	0.460	0.460	134,559
2026-02-23	0.470	0.470	0.450	0.460	0.460	1,371
2026-02-20	0.470	0.470	0.450	0.450	0.450	57,400
2026-02-19	0.470	0.480	0.460	0.480	0.480	21,600
2026-02-18	0.460	0.480	0.450	0.470	0.470	223,694
2026-02-17	0.460	0.470	0.460	0.470	0.470	4,900
2026-02-16	0.470	0.490	0.460	0.470	0.470	34,062
2026-02-13	0.480	0.480	0.470	0.480	0.480	16,461
2026-02-12	0.450	0.480	0.440	0.480	0.480	54,305
2026-02-11	0.440	0.480	0.440	0.460	0.460	58,258
2026-02-10	0.440	0.450	0.440	0.440	0.440	37,850
2026-02-09	0.430	0.440	0.430	0.440	0.440	48,342
2026-02-06	0.430	0.440	0.430	0.430	0.430	55,976
2026-02-05	0.460	0.470	0.410	0.440	0.440	156,146
2026-02-04	0.460	0.460	0.440	0.460	0.460	37,300
2026-02-03	0.470	0.470	0.450	0.450	0.450	46,609
2026-02-02	0.470	0.480	0.460	0.480	0.480	3,300
2026-01-30	0.460	0.470	0.460	0.470	0.470	1,264
2026-01-29	0.460	0.470	0.460	0.470	0.470	2,129
2026-01-28	0.480	0.480	0.450	0.460	0.460	61,403
2026-01-27	0.470	0.480	0.470	0.480	0.480	4,701
2026-01-26	0.460	0.480	0.460	0.480	0.480	9,526
2026-01-23	0.480	0.480	0.460	0.460	0.460	46,729
2026-01-22	0.480	0.490	0.480	0.480	0.480	12,200

← NewerPage 3 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.