Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.610	0.640	0.600	0.610	0.610	90,602
2025-10-20	0.640	0.640	0.610	0.610	0.610	36,300
2025-10-17	0.650	0.650	0.610	0.620	0.620	50,700
2025-10-16	0.630	0.680	0.620	0.650	0.650	127,130
2025-10-15	0.620	0.640	0.610	0.640	0.640	31,105
2025-10-14	0.650	0.650	0.610	0.640	0.640	46,235
2025-10-10	0.650	0.650	0.620	0.650	0.650	31,056
2025-10-09	0.650	0.670	0.610	0.650	0.650	228,700
2025-10-08	0.670	0.670	0.630	0.650	0.650	115,900
2025-10-07	0.630	0.730	0.620	0.660	0.660	453,612
2025-10-06	0.650	0.690	0.630	0.630	0.630	195,419
2025-10-03	0.680	0.710	0.620	0.650	0.650	615,829
2025-10-02	0.700	0.760	0.680	0.690	0.690	1,027,466
2025-10-01	0.750	0.800	0.640	0.700	0.700	1,642,105
2025-09-30	0.800	0.940	0.750	0.760	0.760	7,738,169
2025-09-29	0.580	0.730	0.560	0.730	0.730	2,082,920
2025-09-26	0.560	0.560	0.560	0.560	0.560	23,600
2025-09-25	0.550	0.570	0.550	0.560	0.560	30,454
2025-09-24	0.550	0.570	0.550	0.560	0.560	30,474
2025-09-23	0.570	0.570	0.550	0.560	0.560	86,700
2025-09-22	0.570	0.570	0.560	0.570	0.570	13,400
2025-09-19	0.580	0.590	0.550	0.570	0.570	176,900
2025-09-18	0.580	0.580	0.580	0.580	0.580	13,300
2025-09-17	0.590	0.610	0.570	0.570	0.570	384,529
2025-09-16	0.600	0.600	0.580	0.600	0.600	47,882
2025-09-15	0.610	0.610	0.580	0.590	0.590	135,700
2025-09-12	0.600	0.660	0.600	0.600	0.600	140,557
2025-09-11	0.600	0.600	0.580	0.600	0.600	5,700
2025-09-10	0.590	0.600	0.590	0.600	0.600	4,200
2025-09-09	0.600	0.600	0.580	0.600	0.600	20,200
2025-09-08	0.580	0.600	0.580	0.600	0.600	74,000
2025-09-05	0.590	0.590	0.590	0.590	0.590	5,383
2025-09-04	0.570	0.590	0.570	0.580	0.580	10,860
2025-09-03	0.580	0.600	0.570	0.580	0.580	25,500
2025-09-02	0.590	0.590	0.570	0.580	0.580	20,100
2025-09-01	0.620	0.620	0.580	0.600	0.600	69,700
2025-08-29	0.600	0.600	0.580	0.600	0.600	35,400
2025-08-28	0.590	0.610	0.550	0.610	0.610	224,600
2025-08-27	0.590	0.600	0.560	0.570	0.570	82,400
2025-08-26	0.610	0.620	0.600	0.620	0.620	7,000
2025-08-25	0.590	0.610	0.590	0.610	0.610	7,800
2025-08-22	0.590	0.620	0.590	0.600	0.600	21,200
2025-08-21	0.590	0.630	0.580	0.590	0.590	17,700
2025-08-20	0.590	0.590	0.570	0.570	0.570	1,400
2025-08-19	0.590	0.590	0.560	0.580	0.580	4,700
2025-08-18	0.580	0.580	0.540	0.580	0.580	65,600
2025-08-15	0.570	0.580	0.560	0.580	0.580	4,900
2025-08-14	0.570	0.580	0.550	0.580	0.580	106,100
2025-08-13	0.580	0.590	0.580	0.590	0.590	233,200
2025-08-08	0.600	0.610	0.580	0.590	0.590	55,700
2025-08-07	0.620	0.620	0.580	0.590	0.590	88,300
2025-08-06	0.630	0.630	0.610	0.620	0.620	19,100
2025-08-05	0.630	0.640	0.620	0.630	0.630	25,300
2025-08-04	0.600	0.630	0.600	0.620	0.620	7,500
2025-08-01	0.620	0.640	0.610	0.610	0.610	7,800
2025-07-31	0.640	0.650	0.610	0.610	0.610	53,300
2025-07-30	0.640	0.650	0.600	0.620	0.620	60,100
2025-07-29	0.620	0.630	0.610	0.630	0.630	3,600
2025-07-25	0.610	0.650	0.610	0.630	0.630	63,700
2025-07-24	0.600	0.610	0.600	0.610	0.610	7,900

← NewerPage 5 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.