CNROBOAI23 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.700 | 2.760 | 2.680 | 2.700 | 2.700 | 36,946 |
| 2026-01-26 | 2.700 | 2.760 | 2.680 | 2.760 | 2.760 | 91,895 |
| 2026-01-23 | 2.740 | 2.800 | 2.720 | 2.780 | 2.780 | 649,994 |
| 2026-01-22 | 2.720 | 2.820 | 2.700 | 2.720 | 2.720 | 61,091 |
| 2026-01-21 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 90,485 |
| 2026-01-20 | 2.640 | 2.680 | 2.600 | 2.600 | 2.600 | 232,670 |
| 2026-01-19 | 2.880 | 2.880 | 2.680 | 2.720 | 2.720 | 415,977 |
| 2026-01-16 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 189,678 |
| 2026-01-15 | 2.700 | 2.720 | 2.660 | 2.680 | 2.680 | 54,901 |
| 2026-01-14 | 2.700 | 2.740 | 2.620 | 2.700 | 2.700 | 234,147 |
| 2026-01-13 | 2.700 | 2.700 | 2.640 | 2.660 | 2.660 | 121,459 |
| 2026-01-12 | 2.620 | 2.680 | 2.620 | 2.660 | 2.660 | 93,437 |
| 2026-01-09 | 2.580 | 2.580 | 2.540 | 2.580 | 2.580 | 20,523 |
| 2026-01-08 | 2.540 | 2.580 | 2.500 | 2.580 | 2.580 | 32,951 |
| 2026-01-07 | 2.480 | 2.580 | 2.480 | 2.580 | 2.580 | 61,080 |
| 2026-01-06 | 2.480 | 2.500 | 2.460 | 2.460 | 2.460 | 86,292 |
| 2026-01-05 | 2.500 | 2.500 | 2.460 | 2.500 | 2.500 | 91,172 |
| 2025-12-30 | 2.360 | 2.500 | 2.360 | 2.420 | 2.420 | 48,813 |
| 2025-12-29 | 2.320 | 2.340 | 2.300 | 2.340 | 2.340 | 62,040 |
| 2025-12-26 | 2.320 | 2.360 | 2.320 | 2.340 | 2.340 | 2,665 |
| 2025-12-25 | 2.300 | 2.360 | 2.280 | 2.280 | 2.280 | 3,055 |
| 2025-12-24 | 2.300 | 2.360 | 2.260 | 2.280 | 2.280 | 3,796 |
| 2025-12-23 | 2.280 | 2.280 | 2.260 | 2.280 | 2.280 | 5,012 |
| 2025-12-22 | 2.340 | 2.340 | 2.260 | 2.260 | 2.260 | 11,850 |
| 2025-12-19 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 8,008 |
| 2025-12-18 | 2.280 | 2.280 | 2.220 | 2.240 | 2.240 | 91,421 |
| 2025-12-17 | 2.220 | 2.300 | 2.220 | 2.300 | 2.300 | 34,162 |
| 2025-12-16 | 2.320 | 2.320 | 2.200 | 2.240 | 2.240 | 57,508 |
| 2025-12-15 | 2.320 | 2.340 | 2.260 | 2.340 | 2.340 | 40,174 |
| 2025-12-12 | 2.360 | 2.360 | 2.320 | 2.340 | 2.340 | 13,984 |
| 2025-12-11 | 2.440 | 2.440 | 2.280 | 2.380 | 2.380 | 55,960 |
| 2025-12-09 | 2.340 | 2.420 | 2.320 | 2.400 | 2.400 | 152,963 |
| 2025-12-08 | 2.340 | 2.360 | 2.340 | 2.340 | 2.340 | 24,611 |
| 2025-12-04 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 18,391 |
| 2025-12-03 | 2.300 | 2.300 | 2.240 | 2.260 | 2.260 | 7,733 |
| 2025-12-02 | 2.340 | 2.340 | 2.260 | 2.340 | 2.340 | 13,685 |
| 2025-12-01 | 2.340 | 2.360 | 2.300 | 2.360 | 2.360 | 66,252 |
| 2025-11-28 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 2,259 |
| 2025-11-27 | 2.340 | 2.340 | 2.260 | 2.260 | 2.260 | 36,044 |
| 2025-11-26 | 2.320 | 2.360 | 2.260 | 2.360 | 2.360 | 41,032 |
| 2025-11-25 | 2.280 | 2.300 | 2.280 | 2.280 | 2.280 | 48,829 |
| 2025-11-24 | 2.220 | 2.260 | 2.220 | 2.260 | 2.260 | 46,537 |
| 2025-11-21 | 2.240 | 2.240 | 2.180 | 2.200 | 2.200 | 103,439 |
| 2025-11-20 | 2.260 | 2.280 | 2.240 | 2.260 | 2.260 | 13,401 |
| 2025-11-19 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 31,957 |
| 2025-11-18 | 2.320 | 2.320 | 2.280 | 2.280 | 2.280 | 44,213 |
| 2025-11-17 | 2.320 | 2.360 | 2.300 | 2.320 | 2.320 | 85,945 |
| 2025-11-14 | 2.340 | 2.380 | 2.300 | 2.380 | 2.380 | 153,979 |
| 2025-11-13 | 2.440 | 2.460 | 2.380 | 2.460 | 2.460 | 4,166,685 |
← NewerPage 4 of 4 · 229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.