Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.600	0.610	0.590	0.610	0.610	30,700
2025-07-22	0.600	0.610	0.570	0.610	0.610	26,800
2025-07-21	0.600	0.600	0.590	0.600	0.600	13,100
2025-07-18	0.620	0.630	0.600	0.610	0.610	95,200
2025-07-17	0.620	0.630	0.600	0.620	0.620	11,500
2025-07-16	0.610	0.620	0.600	0.620	0.620	11,700
2025-07-15	0.590	0.610	0.580	0.610	0.610	35,100
2025-07-14	0.590	0.600	0.590	0.600	0.600	45,500
2025-07-11	0.590	0.600	0.590	0.600	0.600	15,400
2025-07-09	0.600	0.600	0.590	0.600	0.600	9,300
2025-07-08	0.590	0.600	0.570	0.600	0.600	16,200
2025-07-07	0.590	0.600	0.590	0.600	0.600	4,300
2025-07-04	0.620	0.620	0.570	0.600	0.600	93,900
2025-07-03	0.670	0.670	0.600	0.600	0.600	171,600
2025-07-02	0.600	0.670	0.600	0.670	0.670	64,300
2025-07-01	0.580	0.630	0.580	0.630	0.630	10,000
2025-06-30	0.640	0.660	0.580	0.600	0.600	210,700
2025-06-27	0.660	0.680	0.630	0.660	0.660	91,800
2025-06-26	0.670	0.690	0.660	0.680	0.680	4,100
2025-06-25	0.730	0.740	0.640	0.690	0.690	76,300
2025-06-24	0.820	0.820	0.680	0.720	0.720	122,000
2025-06-23	0.690	0.820	0.690	0.720	0.720	54,800
2025-06-20	0.750	0.750	0.720	0.750	0.750	900
2025-06-19	0.720	0.750	0.720	0.750	0.750	11,000
2025-06-18	0.780	0.780	0.740	0.750	0.750	446,200
2025-06-17	0.750	0.780	0.750	0.750	0.750	4,500
2025-06-16	0.770	0.770	0.760	0.760	0.760	3,100
2025-06-13	0.750	0.790	0.740	0.790	0.790	108,200
2025-06-12	0.760	0.760	0.740	0.760	0.760	153,900
2025-06-11	0.760	0.760	0.740	0.760	0.760	47,300
2025-06-10	0.750	0.760	0.740	0.750	0.750	7,900
2025-06-09	0.750	0.760	0.740	0.750	0.750	510,200
2025-06-06	0.770	0.800	0.750	0.770	0.770	31,300
2025-06-05	0.760	0.770	0.760	0.770	0.770	4,300
2025-06-04	0.770	0.770	0.750	0.750	0.750	12,100
2025-05-30	0.760	0.800	0.760	0.800	0.800	8,600
2025-05-29	0.760	0.790	0.750	0.760	0.760	141,400
2025-05-28	0.770	0.790	0.760	0.770	0.770	7,700
2025-05-27	0.760	0.770	0.760	0.770	0.770	3,900
2025-05-26	0.770	0.800	0.750	0.760	0.760	386,300
2025-05-23	0.770	0.790	0.760	0.780	0.780	151,300
2025-05-22	0.770	0.790	0.760	0.770	0.770	79,700
2025-05-21	0.770	0.780	0.770	0.780	0.780	6,700
2025-05-20	0.780	0.790	0.780	0.790	0.790	300
2025-05-19	0.780	0.790	0.780	0.790	0.790	7,700
2025-05-16	0.780	0.790	0.760	0.780	0.780	209,800
2025-05-15	0.780	0.790	0.770	0.780	0.780	79,100
2025-05-14	0.770	0.830	0.770	0.790	0.790	260,600
2025-05-13	0.800	0.830	0.790	0.790	0.790	14,100
2025-05-09	0.800	0.800	0.770	0.780	0.780	244,700
2025-05-08	0.780	0.840	0.770	0.840	0.840	156,400
2025-05-07	0.820	0.830	0.770	0.780	0.780	310,300
2025-05-06	0.800	0.850	0.800	0.850	0.850	7,900
2025-05-02	0.850	0.850	0.780	0.850	0.850	74,200
2025-04-30	0.820	0.830	0.780	0.830	0.830	97,216
2025-04-29	0.760	0.850	0.750	0.840	0.840	12,616
2025-04-28	0.770	0.770	0.750	0.760	0.760	36,800
2025-04-25	0.780	0.780	0.750	0.750	0.750	85,302
2025-04-24	0.760	0.800	0.750	0.780	0.780	207,098
2025-04-23	0.810	0.830	0.810	0.810	0.810	11,200

← NewerPage 6 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.