Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.430	0.440	0.420	0.430	0.430	318,000
2026-04-21	0.420	0.450	0.420	0.440	0.440	491,501
2026-04-20	0.420	0.420	0.410	0.410	0.410	64,000
2026-04-17	0.410	0.430	0.390	0.410	0.410	268,109
2026-04-16	0.370	0.390	0.370	0.370	0.370	315,603
2026-04-10	0.380	0.390	0.380	0.390	0.390	91,400
2026-04-09	0.370	0.400	0.370	0.390	0.390	105,200
2026-04-08	0.380	0.380	0.370	0.370	0.370	151,104
2026-04-07	0.380	0.380	0.370	0.380	0.380	68,300
2026-04-03	0.380	0.400	0.380	0.380	0.380	57,900
2026-04-02	0.380	0.400	0.380	0.400	0.400	17,220
2026-04-01	0.390	0.400	0.380	0.400	0.400	80,700
2026-03-31	0.390	0.400	0.380	0.390	0.390	209,855
2026-03-30	0.410	0.430	0.390	0.400	0.400	309,401
2026-03-27	0.400	0.450	0.400	0.420	0.420	79,064
2026-03-26	0.390	0.390	0.390	0.390	0.390	4,600
2026-03-25	0.390	0.390	0.390	0.390	0.390	102
2026-03-24	0.380	0.390	0.370	0.390	0.390	50,020
2026-03-23	0.390	0.400	0.390	0.390	0.390	349,800
2026-03-20	0.390	0.400	0.380	0.380	0.380	246,610
2026-03-19	0.400	0.400	0.390	0.390	0.390	40,200
2026-03-18	0.410	0.410	0.390	0.390	0.390	265,901
2026-03-17	0.410	0.420	0.410	0.410	0.410	24,300
2026-03-16	0.430	0.440	0.400	0.410	0.410	47,609
2026-03-13	0.430	0.430	0.430	0.430	0.430	135,500
2026-03-12	0.430	0.430	0.420	0.430	0.430	67,500
2026-03-11	0.430	0.430	0.430	0.430	0.430	3,400
2026-03-10	0.420	0.420	0.410	0.410	0.410	39,500
2026-03-09	0.430	0.430	0.420	0.420	0.420	100,750
2026-03-06	0.420	0.420	0.410	0.410	0.410	92,900
2026-03-05	0.390	0.420	0.390	0.420	0.420	35,300
2026-03-04	0.420	0.420	0.400	0.410	0.410	366,700
2026-03-02	0.440	0.440	0.430	0.430	0.430	47,300
2026-02-27	0.460	0.460	0.450	0.450	0.450	44,800
2026-02-26	0.470	0.470	0.450	0.460	0.460	154,000
2026-02-25	0.490	0.490	0.460	0.480	0.480	499,916
2026-02-24	0.490	0.490	0.480	0.490	0.490	708,455
2026-02-23	0.470	0.500	0.460	0.490	0.490	567,620
2026-02-20	0.470	0.480	0.470	0.480	0.480	401,901
2026-02-19	0.480	0.490	0.470	0.480	0.480	1,288,139
2026-02-18	0.480	0.500	0.470	0.480	0.480	1,061,300
2026-02-17	0.480	0.490	0.470	0.480	0.480	822,000
2026-02-16	0.490	0.490	0.470	0.480	0.480	289,302
2026-02-13	0.480	0.490	0.470	0.490	0.490	668,950
2026-02-12	0.480	0.490	0.470	0.480	0.480	803,100
2026-02-11	0.490	0.490	0.480	0.480	0.480	283,701
2026-02-10	0.470	0.490	0.470	0.480	0.480	238,930
2026-02-09	0.490	0.490	0.470	0.480	0.480	644,300
2026-02-06	0.470	0.490	0.450	0.490	0.490	1,850,600
2026-02-05	0.440	0.470	0.440	0.470	0.470	1,263,321
2026-02-04	0.440	0.450	0.430	0.440	0.440	137,477
2026-02-03	0.430	0.450	0.430	0.440	0.440	1,390,900
2026-02-02	0.420	0.450	0.410	0.430	0.430	1,348,155
2026-01-30	0.420	0.430	0.420	0.430	0.430	670,700
2026-01-29	0.440	0.440	0.420	0.420	0.420	69,400
2026-01-28	0.440	0.440	0.400	0.430	0.430	344,700
2026-01-27	0.410	0.450	0.410	0.440	0.440	1,691,716
2026-01-26	0.450	0.450	0.420	0.420	0.420	90,206
2026-01-23	0.430	0.440	0.410	0.440	0.440	540,800
2026-01-22	0.420	0.430	0.420	0.420	0.420	331,623

← NewerPage 3 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.