Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.380	0.380	0.370	0.370	0.370	807,800
2026-07-20	0.380	0.390	0.370	0.370	0.370	357,276
2026-07-17	0.380	0.390	0.370	0.370	0.370	1,039,504
2026-07-16	0.380	0.390	0.380	0.390	0.390	1,187,500
2026-07-15	0.380	0.390	0.370	0.380	0.380	1,666,400
2026-07-14	0.380	0.390	0.370	0.380	0.380	650,400
2026-07-13	0.380	0.380	0.370	0.380	0.380	2,278,600
2026-07-10	0.380	0.400	0.370	0.380	0.380	3,631,300
2026-07-09	0.370	0.380	0.360	0.370	0.370	1,309,530
2026-07-08	0.380	0.390	0.370	0.370	0.370	379,100
2026-07-07	0.380	0.380	0.380	0.380	0.380	244,908
2026-07-06	0.380	0.390	0.370	0.380	0.380	2,713,001
2026-07-03	0.390	0.390	0.380	0.390	0.390	1,123,002
2026-07-02	0.390	0.390	0.380	0.390	0.390	416,900
2026-07-01	0.390	0.400	0.380	0.390	0.390	1,307,633
2026-06-30	0.390	0.390	0.380	0.390	0.390	710,700
2026-06-29	0.400	0.400	0.380	0.380	0.380	2,915,100
2026-06-26	0.390	0.400	0.380	0.390	0.390	1,610,143
2026-06-25	0.390	0.420	0.380	0.390	0.390	3,927,109
2026-06-24	0.400	0.400	0.380	0.380	0.380	1,191,966
2026-06-23	0.410	0.420	0.380	0.390	0.390	2,291,100
2026-06-22	0.440	0.440	0.400	0.410	0.410	2,912,200
2026-06-19	0.480	0.490	0.420	0.430	0.430	6,267,987
2026-06-18	0.400	0.500	0.400	0.490	0.490	10,294,600
2026-06-17	0.390	0.400	0.390	0.390	0.390	60,400
2026-06-16	0.380	0.390	0.370	0.380	0.380	236,766
2026-06-15	0.380	0.390	0.380	0.380	0.380	165,101
2026-06-12	0.370	0.390	0.370	0.380	0.380	354,901
2026-06-11	0.370	0.380	0.370	0.370	0.370	52,501
2026-06-10	0.380	0.380	0.370	0.370	0.370	65,400
2026-06-09	0.370	0.390	0.370	0.380	0.380	344,510
2026-06-08	0.390	0.400	0.370	0.370	0.370	608,400
2026-06-05	0.400	0.400	0.380	0.390	0.390	258,188
2026-06-04	0.390	0.410	0.390	0.400	0.400	322,729
2026-06-02	0.380	0.400	0.380	0.390	0.390	505,800
2026-05-29	0.400	0.400	0.390	0.390	0.390	866,710
2026-05-28	0.410	0.410	0.390	0.410	0.410	435,200
2026-05-27	0.380	0.420	0.380	0.410	0.410	695,700
2026-05-26	0.380	0.390	0.380	0.380	0.380	180,400
2026-05-25	0.370	0.400	0.370	0.390	0.390	245,200
2026-05-22	0.380	0.400	0.370	0.370	0.370	266,700
2026-05-21	0.390	0.390	0.380	0.380	0.380	42,951
2026-05-20	0.370	0.390	0.370	0.390	0.390	13,500
2026-05-19	0.380	0.380	0.370	0.370	0.370	6,700
2026-05-18	0.370	0.380	0.360	0.380	0.380	207,056
2026-05-15	0.380	0.400	0.380	0.390	0.390	32,266
2026-05-14	0.380	0.390	0.370	0.380	0.380	101,400
2026-05-13	0.390	0.390	0.340	0.370	0.370	705,705
2026-05-12	0.400	0.400	0.400	0.400	0.400	10,700
2026-05-11	0.390	0.410	0.390	0.400	0.400	6,700
2026-05-08	0.400	0.400	0.400	0.400	0.400	115,000
2026-05-07	0.410	0.410	0.390	0.390	0.390	268,300
2026-05-06	0.400	0.410	0.400	0.400	0.400	190,800
2026-05-05	0.420	0.420	0.410	0.410	0.410	164,000
2026-04-30	0.420	0.430	0.420	0.420	0.420	103,701
2026-04-29	0.430	0.430	0.420	0.420	0.420	17,000
2026-04-28	0.420	0.460	0.420	0.450	0.450	392,311
2026-04-27	0.410	0.430	0.410	0.420	0.420	2,200
2026-04-24	0.430	0.430	0.410	0.420	0.420	44,811
2026-04-23	0.440	0.450	0.420	0.430	0.430	625,614

← NewerPage 2 of 21 · 1,216 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.