Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.410	0.410	0.390	0.410	0.410	77,300
2026-10-19	0.410	0.410	0.400	0.410	0.410	34,800
2026-10-15	0.400	0.410	0.400	0.410	0.410	21,002
2026-10-14	0.400	0.410	0.400	0.410	0.410	5,900
2026-10-12	0.400	0.410	0.400	0.410	0.410	19,701
2026-10-09	0.400	0.410	0.390	0.400	0.400	37,503
2026-10-08	0.410	0.410	0.390	0.390	0.390	42,300
2026-10-07	0.410	0.410	0.410	0.410	0.410	10,200
2026-10-06	0.410	0.410	0.400	0.410	0.410	15,712
2026-10-05	0.410	0.410	0.400	0.410	0.410	11,100
2026-10-02	0.410	0.410	0.390	0.410	0.410	44,600
2026-10-01	0.400	0.410	0.390	0.410	0.410	23,402
2026-09-30	0.410	0.410	0.390	0.390	0.390	116,600
2026-09-29	0.410	0.410	0.400	0.410	0.410	79,800
2026-09-28	0.420	0.430	0.400	0.410	0.410	404,300
2026-09-25	0.410	0.420	0.410	0.420	0.420	92,830
2026-09-24	0.420	0.430	0.410	0.410	0.410	299,100
2026-09-23	0.420	0.440	0.420	0.420	0.420	578,400
2026-09-22	0.400	0.470	0.400	0.430	0.430	5,978,604
2026-09-21	0.390	0.400	0.380	0.400	0.400	275,068
2026-09-18	0.400	0.400	0.400	0.400	0.400	12,801
2026-09-17	0.400	0.400	0.390	0.400	0.400	92,700
2026-09-16	0.400	0.410	0.400	0.400	0.400	41,920
2026-09-15	0.410	0.410	0.390	0.390	0.390	142,200
2026-09-14	0.410	0.410	0.390	0.400	0.400	14,210
2026-09-11	0.400	0.410	0.400	0.400	0.400	35,300
2026-09-10	0.400	0.410	0.390	0.400	0.400	214,000
2026-09-09	0.410	0.420	0.380	0.400	0.400	757,757
2026-09-08	0.420	0.420	0.410	0.420	0.420	65,415
2026-09-07	0.400	0.420	0.400	0.420	0.420	165,937
2026-09-04	0.410	0.410	0.390	0.390	0.390	83,010
2026-09-03	0.400	0.420	0.400	0.400	0.400	220,760
2026-09-02	0.420	0.420	0.410	0.420	0.420	48,910
2026-09-01	0.410	0.430	0.410	0.410	0.410	108,108
2026-08-31	0.430	0.430	0.410	0.420	0.420	48,100
2026-08-28	0.430	0.430	0.410	0.430	0.430	77,950
2026-08-27	0.420	0.440	0.420	0.430	0.430	99,020
2026-08-26	0.430	0.440	0.420	0.420	0.420	495,345
2026-08-25	0.430	0.440	0.420	0.420	0.420	451,440
2026-08-24	0.410	0.440	0.410	0.430	0.430	431,436
2026-08-21	0.420	0.430	0.410	0.420	0.420	149,334
2026-08-20	0.420	0.430	0.420	0.430	0.430	21,100
2026-08-19	0.420	0.420	0.410	0.420	0.420	183,401
2026-08-18	0.420	0.420	0.410	0.420	0.420	71,500
2026-08-17	0.410	0.420	0.410	0.410	0.410	83,330
2026-08-14	0.430	0.430	0.400	0.410	0.410	464,110
2026-08-13	0.430	0.440	0.430	0.440	0.440	42,111
2026-08-11	0.430	0.440	0.420	0.440	0.440	68,100
2026-08-10	0.440	0.440	0.430	0.440	0.440	6,600
2026-08-07	0.440	0.440	0.420	0.440	0.440	26,200
2026-08-06	0.430	0.440	0.430	0.440	0.440	59,701
2026-08-05	0.440	0.450	0.420	0.450	0.450	323,045
2026-08-04	0.430	0.440	0.410	0.440	0.440	405,100
2026-08-03	0.440	0.440	0.420	0.430	0.430	23,100
2026-07-31	0.430	0.450	0.420	0.430	0.430	375,300
2026-07-30	0.420	0.440	0.420	0.420	0.420	191,900
2026-07-27	0.440	0.440	0.420	0.430	0.430	76,400
2026-07-24	0.430	0.440	0.420	0.430	0.430	306,614
2026-07-23	0.450	0.450	0.420	0.430	0.430	1,359,100
2026-07-22	0.470	0.480	0.430	0.440	0.440	894,157

Page 1 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.