Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.760	1.780	1.750	1.760	1.760	4,587,100
2023-02-02	1.780	1.790	1.750	1.760	1.760	3,522,600
2023-02-01	1.780	1.810	1.770	1.770	1.770	5,774,400
2023-01-31	1.760	1.840	1.760	1.780	1.780	14,696,000
2023-01-30	1.770	1.780	1.750	1.760	1.760	3,853,100
2023-01-27	1.780	1.810	1.760	1.770	1.770	6,643,500
2023-01-26	1.820	1.830	1.760	1.760	1.760	9,506,000
2023-01-25	1.770	1.830	1.750	1.800	1.800	14,524,100
2023-01-24	1.750	1.780	1.750	1.760	1.760	9,860,100
2023-01-23	1.780	1.790	1.730	1.750	1.750	16,272,700
2023-01-20	1.840	2.020	1.790	1.790	1.790	119,855,800
2023-01-19	1.870	1.920	1.810	1.810	1.810	25,047,600
2023-01-18	1.840	1.900	1.830	1.890	1.890	15,783,000
2023-01-17	1.810	1.860	1.780	1.840	1.840	9,143,700
2023-01-16	1.760	1.820	1.760	1.790	1.790	7,109,400
2023-01-13	1.760	1.800	1.730	1.760	1.760	7,850,500
2023-01-12	1.720	1.770	1.710	1.770	1.770	2,456,900
2023-01-11	1.760	1.780	1.690	1.740	1.740	13,224,100
2023-01-10	1.780	1.830	1.740	1.780	1.780	10,180,400
2023-01-09	1.800	1.820	1.760	1.780	1.780	4,667,900
2023-01-06	1.820	1.880	1.770	1.790	1.790	8,144,900
2023-01-05	1.770	1.870	1.760	1.850	1.850	13,375,000
2023-01-04	1.770	1.780	1.710	1.780	1.780	2,590,600
2023-01-03	1.770	1.780	1.740	1.780	1.780	4,225,000
2022-12-30	1.790	1.800	1.740	1.770	1.770	4,537,300
2022-12-29	1.800	1.830	1.710	1.790	1.790	29,467,700
2022-12-28	1.640	1.960	1.620	1.910	1.910	100,034,200
2022-12-27	1.650	1.650	1.620	1.640	1.640	4,064,600
2022-12-26	1.670	1.700	1.610	1.630	1.630	13,568,000
2022-12-23	1.630	1.680	1.610	1.670	1.670	10,042,300
2022-12-22	1.680	1.700	1.610	1.610	1.610	11,299,400
2022-12-21	1.640	1.720	1.620	1.690	1.690	36,571,600
2022-12-20	1.680	1.720	1.580	1.630	1.630	17,259,000
2022-12-19	1.560	1.680	1.550	1.680	1.680	17,262,200
2022-12-16	1.550	1.600	1.540	1.560	1.560	10,996,100
2022-12-15	1.570	1.620	1.520	1.560	1.560	20,927,300
2022-12-14	1.380	1.580	1.380	1.580	1.580	39,666,600
2022-12-13	1.500	1.500	1.350	1.370	1.370	10,611,800
2022-12-09	1.480	1.490	1.460	1.490	1.490	2,114,100
2022-12-08	1.470	1.500	1.460	1.470	1.470	4,186,100
2022-12-07	1.500	1.560	1.470	1.470	1.470	26,111,900
2022-12-06	1.470	1.550	1.470	1.490	1.490	9,310,000
2022-12-02	1.490	1.490	1.460	1.470	1.470	2,516,600
2022-12-01	1.470	1.510	1.450	1.480	1.480	15,067,700
2022-11-30	1.460	1.490	1.460	1.460	1.460	4,159,800
2022-11-29	1.450	1.500	1.440	1.460	1.460	7,116,300
2022-11-28	1.490	1.520	1.430	1.440	1.440	10,000,700
2022-11-25	1.320	1.490	1.310	1.490	1.490	19,655,600
2022-11-24	1.300	1.320	1.290	1.320	1.320	2,175,700
2022-11-23	1.290	1.320	1.290	1.290	1.290	1,982,500
2022-11-22	1.250	1.310	1.250	1.300	1.300	3,293,600
2022-11-21	1.260	1.280	1.250	1.250	1.250	1,884,600
2022-11-18	1.270	1.300	1.250	1.250	1.250	1,915,500
2022-11-17	1.280	1.310	1.270	1.280	1.280	2,951,600
2022-11-16	1.290	1.300	1.250	1.260	1.260	2,449,100
2022-11-15	1.250	1.340	1.250	1.280	1.280	5,943,100
2022-11-14	1.280	1.280	1.230	1.240	1.240	4,963,400
2022-11-11	1.310	1.350	1.280	1.290	1.290	10,182,700
2022-11-10	1.440	1.460	1.360	1.370	1.370	8,219,200
2022-11-09	1.490	1.490	1.430	1.440	1.440	5,643,800

← NewerPage 16 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.