Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.810	0.820	0.790	0.820	0.820	18,852
2025-04-21	0.790	0.810	0.780	0.810	0.810	23,401
2025-04-18	0.800	0.830	0.740	0.800	0.800	675,400
2025-04-17	0.810	0.810	0.760	0.780	0.780	51,106
2025-04-16	0.820	0.820	0.820	0.820	0.820	269
2025-04-11	0.820	0.820	0.810	0.810	0.810	605
2025-04-10	0.820	0.820	0.810	0.810	0.810	16,910
2025-04-09	0.810	0.820	0.810	0.820	0.820	7,502
2025-04-08	0.770	0.790	0.750	0.760	0.760	206,709
2025-04-04	0.830	0.850	0.750	0.830	0.830	566,447
2025-04-03	0.860	0.860	0.860	0.860	0.860	300
2025-04-02	0.830	0.870	0.800	0.860	0.860	16,704
2025-04-01	0.850	0.860	0.840	0.860	0.860	25,002
2025-03-31	0.820	0.860	0.810	0.860	0.860	119,100
2025-03-28	0.830	0.830	0.830	0.830	0.830	8,800
2025-03-27	0.840	0.850	0.820	0.850	0.850	28,100
2025-03-26	0.830	0.860	0.830	0.860	0.860	2,400
2025-03-25	0.840	0.860	0.830	0.860	0.860	2,091
2025-03-24	0.840	0.860	0.820	0.860	0.860	10,115
2025-03-21	0.850	0.860	0.820	0.850	0.850	39,540
2025-03-20	0.850	0.860	0.840	0.850	0.850	203,425
2025-03-19	0.860	0.860	0.860	0.860	0.860	7,335
2025-03-18	0.860	0.880	0.850	0.860	0.860	8,221
2025-03-17	0.860	0.880	0.850	0.880	0.880	40,520
2025-03-14	0.880	0.890	0.860	0.860	0.860	26,179
2025-03-13	0.880	0.880	0.880	0.880	0.880	12,900
2025-03-12	0.900	0.900	0.900	0.900	0.900	2,501
2025-03-11	0.850	0.900	0.840	0.900	0.900	35,803
2025-03-10	0.850	0.870	0.840	0.850	0.850	150,848
2025-03-07	0.890	0.900	0.880	0.890	0.890	6,258
2025-03-06	0.910	0.910	0.850	0.900	0.900	518,619
2025-03-05	0.920	0.920	0.900	0.920	0.920	93,100
2025-03-04	0.930	0.930	0.910	0.930	0.930	9,100
2025-03-03	0.960	0.980	0.920	0.930	0.930	38,013
2025-02-28	0.950	0.960	0.910	0.930	0.930	322,210
2025-02-27	0.980	0.990	0.940	0.950	0.950	179,843
2025-02-26	1.000	1.010	0.950	1.010	1.010	121,600
2025-02-25	1.000	1.010	1.000	1.010	1.010	22,000
2025-02-24	0.980	1.010	0.960	1.010	1.010	14,720
2025-02-21	1.000	1.010	1.000	1.010	1.010	2,100
2025-02-20	1.000	1.000	0.980	1.000	1.000	12,220
2025-02-19	0.990	1.000	0.970	0.990	0.990	23,814
2025-02-18	0.970	0.980	0.970	0.980	0.980	16,801
2025-02-17	1.000	1.010	0.970	1.010	1.010	11,500
2025-02-14	0.990	1.000	0.990	1.000	1.000	300
2025-02-13	0.990	0.990	0.940	0.990	0.990	198,800
2025-02-11	0.990	1.020	0.970	1.020	1.020	27,400
2025-02-10	1.020	1.020	1.020	1.020	1.020	3,322
2025-02-07	0.980	1.000	0.980	1.000	1.000	698
2025-02-06	1.010	1.020	0.970	1.000	1.000	45,911
2025-02-05	1.000	1.020	1.000	1.000	1.000	102,708
2025-02-04	1.000	1.010	0.980	1.000	1.000	14,600
2025-02-03	1.000	1.010	0.970	1.010	1.010	14,029
2025-01-31	1.020	1.020	1.010	1.020	1.020	1,500
2025-01-30	1.010	1.030	1.000	1.020	1.020	55,320
2025-01-29	1.030	1.040	1.020	1.030	1.030	15,300
2025-01-28	1.050	1.060	1.020	1.030	1.030	7,472
2025-01-27	1.000	1.050	1.000	1.030	1.030	76,200
2025-01-24	1.010	1.010	0.990	1.010	1.010	11,418
2025-01-23	0.980	1.000	0.970	1.000	1.000	22,000

← NewerPage 7 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.