Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.900	0.910	0.890	0.910	0.910	204,300
2024-04-26	0.910	0.910	0.890	0.890	0.890	180,000
2024-04-25	0.910	0.910	0.900	0.900	0.900	36,100
2024-04-24	0.900	0.900	0.900	0.900	0.900	0
2024-04-23	0.880	0.910	0.880	0.900	0.900	291,000
2024-04-22	0.870	0.900	0.870	0.890	0.890	1,061,700
2024-04-19	0.940	0.940	0.940	0.940	0.940	0
2024-04-18	0.940	0.940	0.940	0.940	0.940	0
2024-04-17	0.940	0.940	0.940	0.940	0.940	0
2024-04-11	0.950	0.950	0.930	0.940	0.940	368,700
2024-04-10	0.940	0.950	0.940	0.950	0.950	733,400
2024-04-09	0.930	0.950	0.930	0.940	0.940	787,300
2024-04-05	0.930	0.940	0.910	0.920	0.920	1,723,200
2024-04-04	0.940	0.960	0.930	0.930	0.930	1,418,200
2024-04-03	0.950	0.970	0.950	0.950	0.950	1,470,400
2024-04-02	0.970	0.970	0.950	0.960	0.960	1,482,600
2024-04-01	0.980	0.990	0.970	0.970	0.970	770,300
2024-03-29	1.010	1.030	0.970	0.980	0.980	2,369,100
2024-03-28	0.970	0.970	0.970	0.970	0.970	0
2024-03-27	0.970	0.980	0.960	0.970	0.970	541,300
2024-03-26	0.950	0.990	0.950	0.970	0.970	2,637,400
2024-03-25	0.960	0.970	0.940	0.940	0.940	1,161,500
2024-03-22	0.970	0.970	0.970	0.970	0.970	0
2024-03-21	0.970	1.000	0.970	0.970	0.970	1,055,200
2024-03-20	0.980	1.010	0.960	0.970	0.970	2,700,800
2024-03-19	0.980	1.000	0.970	0.970	0.970	1,240,800
2024-03-18	1.000	1.030	0.970	0.970	0.970	2,816,200
2024-03-15	0.990	1.050	0.980	1.000	1.000	10,926,500
2024-03-14	1.010	1.010	0.980	0.990	0.990	3,070,300
2024-03-13	0.950	1.080	0.950	1.000	1.000	20,588,800
2024-03-12	0.940	0.940	0.940	0.940	0.940	0
2024-03-11	0.950	0.950	0.930	0.940	0.940	495,700
2024-03-08	0.950	0.950	0.920	0.940	0.940	978,900
2024-03-07	0.960	0.970	0.940	0.940	0.940	655,900
2024-03-06	0.940	0.960	0.930	0.940	0.940	1,068,500
2024-03-05	0.960	0.960	0.920	0.950	0.950	1,453,000
2024-03-04	0.970	0.990	0.930	0.970	0.970	1,156,200
2024-03-01	0.990	1.010	0.970	0.980	0.980	1,446,800
2024-02-29	0.990	1.030	0.990	1.020	1.020	2,744,600
2024-02-28	0.990	1.010	0.970	0.980	0.980	1,123,500
2024-02-27	1.010	1.020	0.980	0.980	0.980	1,333,300
2024-02-23	1.010	1.020	0.990	1.000	1.000	885,100
2024-02-22	1.000	1.020	0.990	1.000	1.000	711,800
2024-02-21	0.980	1.010	0.980	0.990	0.990	1,240,400
2024-02-20	1.010	1.020	0.970	0.970	0.970	2,591,900
2024-02-19	1.020	1.030	1.000	1.000	1.000	1,899,200
2024-02-16	1.040	1.050	1.010	1.010	1.010	2,425,600
2024-02-15	1.040	1.060	1.030	1.030	1.030	2,011,200
2024-02-14	1.050	1.080	1.030	1.050	1.050	4,995,100
2024-02-13	1.060	1.090	1.040	1.050	1.050	6,437,500
2024-02-12	1.070	1.090	1.040	1.060	1.060	5,440,200
2024-02-09	1.080	1.110	1.060	1.070	1.070	5,395,000
2024-02-08	1.100	1.100	1.050	1.070	1.070	1,703,600
2024-02-07	1.110	1.140	1.080	1.090	1.090	6,207,900
2024-02-06	1.040	1.100	1.040	1.090	1.090	1,777,300
2024-02-05	1.070	1.070	1.050	1.050	1.050	816,000
2024-02-02	1.050	1.080	1.040	1.060	1.060	1,311,900
2024-02-01	1.050	1.060	1.040	1.040	1.040	872,200
2024-01-31	1.090	1.100	1.040	1.040	1.040	2,788,700
2024-01-30	1.080	1.110	1.080	1.090	1.090	2,549,400

← NewerPage 11 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.