Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.010	1.020	0.980	0.990	0.990	46,728
2025-01-21	1.040	1.050	1.010	1.010	1.010	4,395
2025-01-20	1.030	1.050	1.010	1.030	1.030	3,500
2025-01-17	1.020	1.030	0.990	1.000	1.000	23,567
2025-01-16	1.020	1.020	1.000	1.000	1.000	17,600
2025-01-15	1.020	1.020	1.000	1.000	1.000	69,100
2025-01-14	1.020	1.020	1.020	1.020	1.020	600
2025-01-13	1.010	1.010	1.000	1.010	1.010	30,900
2025-01-10	1.030	1.030	1.020	1.020	1.020	19,005
2025-01-09	1.040	1.040	1.000	1.020	1.020	1,018,351
2025-01-08	1.040	1.040	1.000	1.040	1.040	23,881
2025-01-07	1.040	1.060	1.000	1.040	1.040	213,786
2025-01-06	1.030	1.040	1.010	1.030	1.030	24,658
2025-01-03	1.010	1.080	1.010	1.060	1.060	43,058
2025-01-02	1.020	1.040	1.020	1.040	1.040	3,200
2024-12-30	1.000	1.100	1.000	1.040	1.040	22,100
2024-12-27	1.080	1.090	1.020	1.040	1.040	24,200
2024-12-26	1.100	1.100	1.020	1.060	1.060	17,500
2024-12-25	1.030	1.100	1.010	1.100	1.100	148,450
2024-12-24	1.040	1.040	1.030	1.040	1.040	615
2024-12-23	1.030	1.030	1.030	1.030	1.030	2,833
2024-12-20	1.030	1.040	1.020	1.020	1.020	1,818
2024-12-19	1.010	1.040	1.010	1.010	1.010	337,489
2024-12-18	1.020	1.030	1.010	1.030	1.030	17,036
2024-12-17	1.030	1.030	1.010	1.010	1.010	140,633
2024-12-16	1.010	1.030	1.010	1.030	1.030	1,080,720
2024-12-13	1.020	1.030	1.020	1.030	1.030	2,705
2024-12-12	1.020	1.030	1.020	1.030	1.030	1,727
2024-12-11	1.020	1.040	1.010	1.040	1.040	40,070
2024-12-09	1.030	1.030	1.010	1.020	1.020	98,307
2024-12-06	1.030	1.040	1.020	1.040	1.040	27,892
2024-12-04	1.060	1.070	1.030	1.050	1.050	9,886
2024-12-03	1.040	1.070	1.040	1.060	1.060	18,903
2024-12-02	1.020	1.050	1.020	1.050	1.050	14,614
2024-11-29	1.020	1.040	1.020	1.030	1.030	665
2024-11-28	1.030	1.050	1.020	1.030	1.030	22,800
2024-11-27	1.010	1.030	1.010	1.010	1.010	101,500
2024-11-26	1.020	1.040	1.010	1.010	1.010	43,188
2024-11-25	1.010	1.040	1.010	1.040	1.040	80,100
2024-11-22	1.050	1.100	1.020	1.050	1.050	20,602
2024-11-21	1.040	1.050	1.030	1.050	1.050	2,001
2024-11-20	1.040	1.060	1.020	1.040	1.040	211,452
2024-11-19	1.040	1.050	1.020	1.050	1.050	658,896
2024-11-18	1.020	1.050	1.020	1.040	1.040	84,784
2024-11-15	1.030	1.050	1.020	1.040	1.040	50,246
2024-11-14	1.030	1.050	1.020	1.040	1.040	84,065
2024-11-13	1.030	1.030	1.020	1.030	1.030	581,301
2024-11-12	1.040	1.060	1.030	1.060	1.060	481,307
2024-11-11	1.080	1.110	1.040	1.060	1.060	18,389
2024-11-08	1.050	1.080	1.030	1.070	1.070	7,428
2024-11-07	1.070	1.070	1.030	1.060	1.060	26,220
2024-11-06	1.070	1.080	1.020	1.070	1.070	1,739,625
2024-11-05	1.070	1.090	1.050	1.080	1.080	14,600
2024-11-04	1.100	1.100	1.090	1.090	1.090	16,002
2024-11-01	1.080	1.100	1.070	1.100	1.100	11,200
2024-10-31	1.050	1.090	1.040	1.090	1.090	56,400
2024-10-30	1.050	1.070	1.050	1.060	1.060	18,546
2024-10-29	1.060	1.070	1.050	1.070	1.070	30,599
2024-10-28	1.070	1.080	1.070	1.080	1.080	7,600
2024-10-25	1.120	1.130	1.030	1.070	1.070	2,067,350

← NewerPage 8 of 21 · 1,215 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.