Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.080	1.110	1.080	1.090	1.090	2,549,400
2024-01-29	1.070	1.090	1.060	1.070	1.070	1,528,100
2024-01-26	1.100	1.110	1.050	1.060	1.060	3,258,900
2024-01-25	1.070	1.120	1.050	1.100	1.100	7,441,600
2024-01-24	1.060	1.080	1.010	1.060	1.060	4,120,500
2024-01-23	1.110	1.170	1.030	1.050	1.050	11,059,100
2024-01-22	1.080	1.130	1.070	1.110	1.110	5,018,000
2024-01-19	1.090	1.110	1.080	1.080	1.080	4,068,300
2024-01-18	1.090	1.140	1.070	1.080	1.080	8,973,300
2024-01-17	1.170	1.170	1.090	1.090	1.090	11,173,400
2024-01-16	1.180	1.220	1.150	1.160	1.160	14,681,200
2024-01-15	1.160	1.200	1.150	1.170	1.170	12,059,300
2024-01-12	1.360	1.380	1.160	1.170	1.170	100,758,300
2024-01-11	1.130	1.250	1.130	1.240	1.240	46,938,000
2024-01-10	1.200	1.200	1.130	1.130	1.130	5,850,200
2024-01-09	1.120	1.180	1.100	1.180	1.180	4,362,300
2024-01-08	1.100	1.120	1.070	1.100	1.100	3,309,700
2024-01-05	1.120	1.120	1.090	1.100	1.100	3,715,500
2024-01-04	1.150	1.150	1.110	1.120	1.120	5,523,000
2024-01-03	1.150	1.280	1.130	1.140	1.140	70,985,400
2024-01-02	1.030	1.090	1.030	1.090	1.090	5,512,104
2023-12-28	1.040	1.050	1.020	1.020	1.020	1,301,800
2023-12-27	1.050	1.060	1.030	1.040	1.040	2,768,900
2023-12-26	1.040	1.100	1.020	1.040	1.040	10,844,100
2023-12-25	1.000	1.080	1.000	1.020	1.020	16,934,200
2023-12-22	0.970	1.090	0.950	0.970	0.970	14,271,700
2023-12-21	0.960	0.970	0.950	0.970	0.970	487,300
2023-12-20	0.960	0.980	0.950	0.960	0.960	700,600
2023-12-19	0.950	0.960	0.940	0.960	0.960	397,700
2023-12-18	0.930	0.960	0.930	0.950	0.950	349,200
2023-12-15	0.940	0.960	0.940	0.940	0.940	866,900
2023-12-14	0.940	0.960	0.940	0.950	0.950	703,100
2023-12-13	0.940	0.950	0.920	0.930	0.930	651,800
2023-12-12	0.970	0.970	0.930	0.940	0.940	1,335,000
2023-12-08	0.990	0.990	0.960	0.970	0.970	958,200
2023-12-07	0.950	1.090	0.950	0.980	0.980	16,320,900
2023-12-06	0.950	0.970	0.950	0.950	0.950	282,600
2023-12-04	0.950	0.970	0.930	0.950	0.950	394,900
2023-12-01	0.940	0.950	0.940	0.940	0.940	207,200
2023-11-30	0.950	0.960	0.940	0.940	0.940	512,100
2023-11-29	0.940	0.980	0.940	0.950	0.950	644,500
2023-11-28	0.960	0.970	0.940	0.940	0.940	490,800
2023-11-27	0.950	0.960	0.940	0.950	0.950	353,900
2023-11-24	1.010	1.020	0.950	0.950	0.950	1,475,400
2023-11-23	0.980	1.040	0.980	1.010	1.010	2,944,000
2023-11-22	0.990	1.030	0.980	0.980	0.980	2,244,900
2023-11-21	0.990	0.990	0.980	0.980	0.980	288,400
2023-11-20	0.970	1.000	0.970	0.990	0.990	102,800
2023-11-17	0.960	1.000	0.950	0.990	0.990	749,400
2023-11-16	0.950	0.970	0.940	0.960	0.960	829,700
2023-11-15	0.940	0.980	0.940	0.960	0.960	394,500
2023-11-14	0.940	0.950	0.920	0.930	0.930	702,400
2023-11-13	1.010	1.010	0.940	0.940	0.940	1,858,200
2023-11-10	1.030	1.030	1.000	1.000	1.000	2,195,600
2023-11-09	1.060	1.170	1.030	1.040	1.040	28,580,000
2023-11-08	0.960	1.000	0.960	0.990	0.990	438,000
2023-11-07	0.970	0.980	0.960	0.970	0.970	325,100
2023-11-06	0.980	0.990	0.970	0.970	0.970	255,200
2023-11-03	0.990	1.000	0.970	0.970	0.970	384,900
2023-11-02	0.990	1.020	0.980	0.980	0.980	572,900

← NewerPage 12 of 21 · 1,213 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.