Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.470	0.480	0.470	0.480	0.480	15,300
2026-01-20	0.460	0.480	0.460	0.480	0.480	6,699
2026-01-19	0.460	0.480	0.460	0.470	0.470	26,700
2026-01-16	0.450	0.460	0.440	0.460	0.460	25,730
2026-01-15	0.440	0.470	0.440	0.470	0.470	49,316
2026-01-14	0.480	0.480	0.450	0.460	0.460	58,245
2026-01-13	0.480	0.480	0.480	0.480	0.480	4,300
2026-01-12	0.470	0.500	0.460	0.480	0.480	45,610
2026-01-09	0.490	0.500	0.480	0.480	0.480	9,200
2026-01-08	0.490	0.490	0.480	0.490	0.490	14,401
2026-01-07	0.480	0.500	0.480	0.500	0.500	45,000
2026-01-06	0.490	0.500	0.490	0.500	0.500	1,210
2026-01-05	0.490	0.490	0.470	0.490	0.490	20,911
2025-12-30	0.500	0.500	0.480	0.490	0.490	7,200
2025-12-29	0.490	0.490	0.490	0.490	0.490	210
2025-12-26	0.490	0.500	0.470	0.490	0.490	19,700
2025-12-25	0.500	0.500	0.480	0.490	0.490	15,908
2025-12-24	0.510	0.510	0.490	0.500	0.500	5,600
2025-12-23	0.490	0.500	0.490	0.500	0.500	2,701
2025-12-22	0.490	0.500	0.480	0.500	0.500	10,000
2025-12-19	0.500	0.500	0.480	0.490	0.490	83,516
2025-12-18	0.490	0.500	0.490	0.500	0.500	13,600
2025-12-17	0.490	0.500	0.480	0.500	0.500	6,061
2025-12-16	0.500	0.510	0.490	0.490	0.490	8,000
2025-12-15	0.500	0.500	0.480	0.500	0.500	32,500
2025-12-12	0.500	0.510	0.500	0.510	0.510	10,200
2025-12-11	0.500	0.510	0.500	0.510	0.510	600
2025-12-09	0.500	0.500	0.480	0.500	0.500	12,205
2025-12-04	0.520	0.520	0.510	0.510	0.510	700
2025-12-03	0.510	0.510	0.490	0.510	0.510	17,100
2025-12-02	0.510	0.520	0.490	0.500	0.500	22,601
2025-12-01	0.500	0.530	0.490	0.490	0.490	15,419
2025-11-28	0.500	0.530	0.500	0.500	0.500	140,515
2025-11-27	0.530	0.540	0.520	0.530	0.530	3,900
2025-11-26	0.530	0.530	0.520	0.520	0.520	5,904
2025-11-25	0.520	0.530	0.520	0.520	0.520	29,004
2025-11-24	0.530	0.530	0.530	0.530	0.530	704
2025-11-21	0.540	0.540	0.500	0.530	0.530	36,333
2025-11-20	0.560	0.570	0.480	0.540	0.540	229,401
2025-11-19	0.560	0.560	0.510	0.550	0.550	56,710
2025-11-18	0.530	0.560	0.520	0.560	0.560	7,400
2025-11-17	0.540	0.610	0.500	0.560	0.560	87,516
2025-11-14	0.600	0.600	0.500	0.520	0.520	199,304
2025-11-13	0.580	0.600	0.560	0.570	0.570	27,100
2025-11-12	0.570	0.600	0.560	0.580	0.580	10,413
2025-11-11	0.580	0.580	0.560	0.570	0.570	9,810
2025-11-10	0.570	0.580	0.570	0.580	0.580	1,501
2025-11-07	0.570	0.570	0.570	0.570	0.570	211
2025-11-06	0.560	0.570	0.550	0.570	0.570	28,100
2025-11-05	0.560	0.590	0.560	0.570	0.570	2,200
2025-11-04	0.580	0.610	0.570	0.570	0.570	57,000
2025-11-03	0.590	0.590	0.590	0.590	0.590	7,500
2025-10-31	0.610	0.610	0.610	0.610	0.610	4,600
2025-10-30	0.600	0.610	0.600	0.610	0.610	2,200
2025-10-29	0.580	0.610	0.580	0.610	0.610	3,900
2025-10-28	0.580	0.600	0.580	0.600	0.600	28,729
2025-10-27	0.610	0.610	0.590	0.590	0.590	17,645
2025-10-24	0.610	0.620	0.610	0.610	0.610	26,000
2025-10-22	0.600	0.610	0.590	0.610	0.610	19,600
2025-10-21	0.610	0.640	0.600	0.610	0.610	90,602

← NewerPage 4 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.