Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.800	0.800	0.800	0.800	0.800	0
2024-07-26	0.790	0.830	0.780	0.800	0.800	419,800
2024-07-25	0.810	0.830	0.790	0.790	0.790	525,600
2024-07-24	0.790	0.810	0.780	0.800	0.800	437,200
2024-07-23	0.790	0.810	0.780	0.780	0.780	873,600
2024-07-19	0.830	0.830	0.790	0.790	0.790	1,297,000
2024-07-18	0.830	0.850	0.810	0.820	0.820	859,700
2024-07-17	0.820	0.820	0.820	0.820	0.820	0
2024-07-16	0.820	0.870	0.820	0.820	0.820	1,873,800
2024-07-15	0.780	0.780	0.780	0.780	0.780	0
2024-07-12	0.780	0.780	0.780	0.780	0.780	0
2024-07-11	0.790	0.800	0.750	0.780	0.780	408,200
2024-07-10	0.760	0.820	0.750	0.780	0.780	1,103,900
2024-07-09	0.750	0.750	0.750	0.750	0.750	0
2024-07-08	0.730	0.750	0.720	0.750	0.750	322,000
2024-07-05	0.730	0.750	0.730	0.740	0.740	328,100
2024-07-04	0.740	0.750	0.720	0.720	0.720	276,000
2024-07-03	0.710	0.800	0.710	0.730	0.730	1,275,100
2024-07-02	0.740	0.770	0.710	0.710	0.710	576,300
2024-07-01	0.780	0.780	0.720	0.770	0.770	267,400
2024-06-28	0.800	0.800	0.750	0.780	0.780	99,100
2024-06-27	0.790	0.800	0.760	0.780	0.780	97,600
2024-06-26	0.720	0.720	0.720	0.720	0.720	0
2024-06-25	0.720	0.720	0.720	0.720	0.720	0
2024-06-24	0.720	0.720	0.720	0.720	0.720	0
2024-06-21	0.720	0.720	0.670	0.720	0.720	1,593,500
2024-06-20	0.740	0.740	0.710	0.720	0.720	158,300
2024-06-19	0.730	0.730	0.730	0.730	0.730	0
2024-06-18	0.730	0.730	0.730	0.730	0.730	0
2024-06-17	0.740	0.740	0.730	0.730	0.730	425,100
2024-06-14	0.740	0.750	0.730	0.740	0.740	492,200
2024-06-13	0.750	0.750	0.740	0.740	0.740	185,600
2024-06-12	0.760	0.760	0.740	0.740	0.740	884,700
2024-06-11	0.780	0.790	0.730	0.750	0.750	2,018,800
2024-06-10	0.800	0.800	0.760	0.790	0.790	1,232,600
2024-06-07	0.820	0.830	0.800	0.810	0.810	213,100
2024-06-06	0.850	0.850	0.810	0.810	0.810	128,900
2024-06-05	0.840	0.850	0.810	0.850	0.850	607,300
2024-06-04	0.830	0.850	0.830	0.830	0.830	532,300
2024-05-31	0.850	0.850	0.850	0.850	0.850	0
2024-05-30	0.850	0.850	0.830	0.850	0.850	183,500
2024-05-29	0.850	0.860	0.840	0.850	0.850	260,800
2024-05-28	0.860	0.870	0.850	0.850	0.850	415,100
2024-05-27	0.850	0.860	0.850	0.850	0.850	95,600
2024-05-24	0.860	0.860	0.860	0.860	0.860	0
2024-05-23	0.850	0.880	0.850	0.860	0.860	358,700
2024-05-21	0.870	0.870	0.870	0.870	0.870	0
2024-05-20	0.870	0.870	0.870	0.870	0.870	0
2024-05-17	0.870	0.880	0.860	0.870	0.870	256,800
2024-05-16	0.860	0.860	0.860	0.860	0.860	0
2024-05-15	0.890	0.900	0.860	0.860	0.860	850,800
2024-05-14	0.900	0.930	0.900	0.900	0.900	159,900
2024-05-13	0.920	0.920	0.890	0.920	0.920	307,600
2024-05-10	0.910	0.920	0.890	0.910	0.910	135,300
2024-05-09	0.910	0.950	0.910	0.910	0.910	1,165,200
2024-05-08	0.920	0.930	0.910	0.910	0.910	141,300
2024-05-07	0.920	0.920	0.920	0.920	0.920	0
2024-05-03	0.920	0.930	0.910	0.920	0.920	219,300
2024-05-02	0.930	0.950	0.920	0.920	0.920	260,100
2024-04-30	0.910	0.950	0.910	0.930	0.930	784,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.