Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.980	0.990	0.970	0.980	0.980	388,100
2023-10-31	0.970	0.980	0.950	0.960	0.960	661,400
2023-10-30	0.960	0.980	0.940	0.980	0.980	582,400
2023-10-27	0.990	0.990	0.960	0.960	0.960	436,800
2023-10-26	0.970	0.990	0.960	0.970	0.970	830,800
2023-10-25	0.970	0.970	0.950	0.950	0.950	197,900
2023-10-24	0.970	0.970	0.960	0.960	0.960	188,700
2023-10-20	0.970	0.970	0.950	0.970	0.970	203,300
2023-10-19	0.960	0.990	0.950	0.950	0.950	623,500
2023-10-18	0.970	0.970	0.950	0.950	0.950	167,000
2023-10-17	0.960	0.990	0.960	0.970	0.970	395,400
2023-10-16	0.970	0.970	0.950	0.950	0.950	568,100
2023-10-12	0.980	0.980	0.970	0.980	0.980	292,700
2023-10-11	0.960	0.990	0.960	0.980	0.980	401,000
2023-10-10	0.970	0.980	0.960	0.970	0.970	286,800
2023-10-09	0.980	0.980	0.940	0.960	0.960	1,281,800
2023-10-06	1.000	1.000	0.970	0.970	0.970	560,400
2023-10-05	1.000	1.010	0.990	0.990	0.990	466,300
2023-10-04	0.990	1.000	0.980	1.000	1.000	370,100
2023-10-03	1.030	1.030	0.980	0.980	0.980	1,348,900
2023-10-02	0.990	1.040	0.990	1.030	1.030	1,305,000
2023-09-29	0.980	1.000	0.980	0.980	0.980	701,100
2023-09-28	1.010	1.030	0.960	0.970	0.970	5,011,200
2023-09-27	1.040	1.050	1.030	1.040	1.040	697,900
2023-09-26	1.080	1.090	1.040	1.040	1.040	2,059,100
2023-09-25	1.110	1.110	1.070	1.080	1.080	1,323,800
2023-09-22	1.090	1.110	1.080	1.100	1.100	1,045,400
2023-09-21	1.090	1.120	1.090	1.090	1.090	971,700
2023-09-20	1.120	1.130	1.090	1.090	1.090	1,724,300
2023-09-19	1.150	1.150	1.120	1.130	1.130	949,000
2023-09-18	1.150	1.160	1.130	1.130	1.130	2,670,500
2023-09-15	1.190	1.200	1.170	1.170	1.170	3,176,200
2023-09-14	1.280	1.300	1.160	1.190	1.190	21,531,600
2023-09-13	1.240	1.310	1.200	1.290	1.290	8,305,200
2023-09-12	1.180	1.260	1.180	1.230	1.230	3,656,700
2023-09-11	1.190	1.190	1.170	1.180	1.180	286,000
2023-09-08	1.180	1.200	1.170	1.170	1.170	598,200
2023-09-07	1.210	1.210	1.180	1.190	1.190	547,800
2023-09-06	1.230	1.230	1.180	1.180	1.180	952,200
2023-09-05	1.190	1.290	1.190	1.220	1.220	4,047,000
2023-09-04	1.190	1.190	1.170	1.180	1.180	118,900
2023-09-01	1.180	1.200	1.170	1.170	1.170	531,600
2023-08-31	1.200	1.210	1.160	1.170	1.170	719,300
2023-08-30	1.180	1.200	1.180	1.190	1.190	656,500
2023-08-29	1.220	1.220	1.160	1.180	1.180	1,835,800
2023-08-28	1.200	1.210	1.170	1.180	1.180	826,600
2023-08-25	1.180	1.210	1.170	1.190	1.190	666,500
2023-08-24	1.140	1.240	1.140	1.170	1.170	6,337,700
2023-08-23	1.110	1.170	1.090	1.150	1.150	1,545,100
2023-08-22	1.090	1.100	1.080	1.090	1.090	267,100
2023-08-21	1.060	1.090	1.060	1.080	1.080	157,500
2023-08-18	1.070	1.100	1.050	1.070	1.070	1,029,700
2023-08-17	1.070	1.100	1.060	1.070	1.070	859,700
2023-08-16	1.080	1.090	1.070	1.070	1.070	517,100
2023-08-15	1.120	1.120	1.070	1.080	1.080	1,446,300
2023-08-11	1.120	1.140	1.100	1.120	1.120	482,300
2023-08-10	1.120	1.140	1.110	1.110	1.110	236,200
2023-08-09	1.130	1.140	1.120	1.130	1.130	284,800
2023-08-08	1.140	1.150	1.130	1.130	1.130	305,300
2023-08-07	1.130	1.160	1.130	1.130	1.130	207,100

← NewerPage 13 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.