Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.090	1.120	1.090	1.120	1.120	7,844
2024-10-22	1.110	1.120	1.090	1.120	1.120	117,017
2024-10-21	1.130	1.130	1.120	1.130	1.130	21,900
2024-10-18	1.140	1.140	1.130	1.130	1.130	548
2024-10-17	1.140	1.140	1.130	1.130	1.130	4,465
2024-10-16	1.140	1.150	1.120	1.130	1.130	10,800
2024-10-15	1.150	1.150	1.100	1.130	1.130	140,500
2024-10-11	1.130	1.160	1.110	1.160	1.160	245,508
2024-10-10	1.150	1.150	1.120	1.150	1.150	44,300
2024-10-09	1.150	1.150	1.130	1.140	1.140	51,800
2024-10-08	1.150	1.150	1.150	1.150	1.150	1,650
2024-10-07	1.140	1.140	1.120	1.140	1.140	22,016
2024-10-04	1.140	1.140	1.140	1.140	1.140	8,100
2024-10-03	1.150	1.150	1.130	1.150	1.150	1,247
2024-10-02	1.160	1.160	1.150	1.150	1.150	145,400
2024-10-01	1.140	1.160	1.140	1.160	1.160	1,000
2024-09-30	1.140	1.160	1.140	1.160	1.160	5,704
2024-09-27	1.160	1.180	1.120	1.160	1.160	177,002
2024-09-26	1.170	1.180	1.160	1.180	1.180	58,110
2024-09-25	1.180	1.180	1.160	1.170	1.170	169,227
2024-09-24	1.170	1.170	1.170	1.170	1.170	12,405
2024-09-23	1.160	1.170	1.150	1.150	1.150	35,501
2024-09-20	1.170	1.180	1.160	1.160	1.160	261,024
2024-09-19	1.200	1.200	1.150	1.170	1.170	448,533
2024-09-18	1.190	1.200	1.160	1.200	1.200	303,618
2024-09-17	1.190	1.200	1.160	1.180	1.180	11,300
2024-09-16	1.170	1.210	1.160	1.190	1.190	17,500
2024-09-13	1.170	1.190	1.150	1.170	1.170	159,100
2024-09-12	1.190	1.190	1.170	1.190	1.190	21,292
2024-09-11	1.190	1.190	1.170	1.170	1.170	126,600
2024-09-10	1.200	1.200	1.180	1.190	1.190	23,515
2024-09-09	1.200	1.220	1.170	1.190	1.190	139,642
2024-09-06	1.180	1.240	1.150	1.200	1.200	603,757
2024-09-05	1.180	1.210	1.170	1.190	1.190	77,138
2024-09-04	1.160	1.180	1.160	1.170	1.170	12,300
2024-09-03	1.150	1.180	1.150	1.160	1.160	39,200
2024-09-02	1.170	1.220	1.150	1.180	1.180	57,900
2024-08-30	1.200	1.230	1.130	1.180	1.180	171,375
2024-08-29	1.180	1.180	1.140	1.170	1.170	197,731
2024-08-28	1.200	1.200	1.150	1.180	1.180	152,413
2024-08-27	1.230	1.230	1.150	1.200	1.200	222,671
2024-08-26	1.180	1.240	1.160	1.190	1.190	416,163
2024-08-23	1.170	1.240	1.170	1.200	1.200	225,541
2024-08-22	1.170	1.170	1.170	1.170	1.170	7,725
2024-08-21	1.160	1.170	1.150	1.150	1.150	68,635
2024-08-20	1.180	1.180	1.160	1.170	1.170	119,755
2024-08-19	1.130	1.180	1.130	1.170	1.170	138,210
2024-08-16	1.190	1.190	1.130	1.180	1.180	19,300
2024-08-15	1.170	1.190	1.130	1.180	1.180	68,601
2024-08-14	1.180	1.200	1.110	1.140	1.140	167,120
2024-08-13	1.220	1.220	1.100	1.140	1.140	48,916
2024-08-09	1.240	1.240	1.110	1.130	1.130	136,288
2024-08-08	1.100	1.130	1.100	1.130	1.130	81,800
2024-08-07	1.160	1.250	1.100	1.130	1.130	50,300
2024-08-06	1.090	1.150	1.070	1.090	1.090	67,349
2024-08-05	1.150	1.160	1.060	1.150	1.150	107,305
2024-08-02	1.160	1.160	1.100	1.160	1.160	11,900
2024-08-01	1.160	1.160	1.120	1.160	1.160	1,246
2024-07-31	1.090	1.140	1.090	1.140	1.140	1,941
2024-07-30	1.160	1.160	1.020	1.150	1.150	519,210

← NewerPage 9 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.