Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.420	0.430	0.420	0.420	0.420	331,623
2026-01-21	0.410	0.430	0.380	0.430	0.430	1,045,820
2026-01-20	0.430	0.430	0.400	0.430	0.430	750,700
2026-01-19	0.420	0.430	0.420	0.420	0.420	335,100
2026-01-16	0.420	0.420	0.410	0.420	0.420	180,601
2026-01-15	0.400	0.410	0.400	0.400	0.400	285,000
2026-01-14	0.390	0.420	0.380	0.400	0.400	783,592
2026-01-13	0.380	0.400	0.380	0.380	0.380	224,303
2026-01-12	0.390	0.410	0.390	0.400	0.400	101,003
2026-01-09	0.400	0.400	0.390	0.390	0.390	165,000
2026-01-08	0.410	0.410	0.380	0.400	0.400	529,401
2026-01-07	0.420	0.420	0.390	0.420	0.420	18,700
2026-01-06	0.410	0.430	0.410	0.420	0.420	7,900
2026-01-05	0.420	0.420	0.410	0.410	0.410	234,800
2025-12-30	0.400	0.420	0.400	0.410	0.410	225,700
2025-12-29	0.420	0.420	0.400	0.400	0.400	33,400
2025-12-26	0.410	0.430	0.410	0.420	0.420	715,300
2025-12-25	0.420	0.420	0.400	0.410	0.410	1,184,520
2025-12-24	0.420	0.430	0.410	0.410	0.410	391,506
2025-12-23	0.410	0.430	0.410	0.420	0.420	1,016,855
2025-12-22	0.400	0.430	0.400	0.410	0.410	3,096,800
2025-12-19	0.410	0.410	0.400	0.400	0.400	279,700
2025-12-18	0.390	0.410	0.390	0.400	0.400	1,881,907
2025-12-17	0.400	0.410	0.390	0.390	0.390	1,080,100
2025-12-16	0.390	0.390	0.380	0.390	0.390	216,700
2025-12-15	0.400	0.410	0.370	0.380	0.380	1,368,800
2025-12-12	0.400	0.420	0.390	0.400	0.400	1,578,719
2025-12-11	0.390	0.430	0.380	0.390	0.390	3,872,028
2025-12-09	0.360	0.390	0.360	0.380	0.380	553,505
2025-12-08	0.380	0.380	0.360	0.360	0.360	98,800
2025-12-04	0.360	0.400	0.360	0.370	0.370	567,900
2025-12-03	0.360	0.370	0.360	0.370	0.370	157,500
2025-12-02	0.360	0.370	0.360	0.360	0.360	261,177
2025-12-01	0.340	0.380	0.330	0.360	0.360	793,099
2025-11-28	0.320	0.340	0.320	0.340	0.340	250,800
2025-11-27	0.320	0.340	0.310	0.320	0.320	1,048,600
2025-11-26	0.310	0.320	0.300	0.320	0.320	226,200
2025-11-25	0.320	0.320	0.310	0.310	0.310	17,617
2025-11-24	0.310	0.320	0.310	0.310	0.310	114,000
2025-11-21	0.310	0.320	0.310	0.310	0.310	562,100
2025-11-20	0.310	0.320	0.310	0.320	0.320	152,358
2025-11-19	0.300	0.330	0.300	0.310	0.310	384,000
2025-11-18	0.310	0.310	0.310	0.310	0.310	130,922
2025-11-17	0.310	0.330	0.290	0.320	0.320	1,151,605
2025-11-14	0.330	0.340	0.320	0.330	0.330	1,441,800
2025-11-13	0.340	0.350	0.320	0.330	0.330	1,174,704
2025-11-12	0.360	0.370	0.330	0.330	0.330	893,200
2025-11-11	0.360	0.370	0.350	0.360	0.360	122,300
2025-11-10	0.380	0.380	0.360	0.360	0.360	274,400
2025-11-07	0.380	0.380	0.360	0.360	0.360	432,700
2025-11-06	0.360	0.390	0.360	0.390	0.390	1,088,401
2025-11-05	0.350	0.370	0.350	0.350	0.350	537,300
2025-11-04	0.350	0.370	0.350	0.350	0.350	24,700
2025-11-03	0.360	0.370	0.350	0.360	0.360	128,400
2025-10-31	0.360	0.370	0.350	0.360	0.360	428,500
2025-10-30	0.380	0.380	0.350	0.360	0.360	358,200
2025-10-29	0.370	0.370	0.350	0.370	0.370	666,100
2025-10-28	0.380	0.380	0.350	0.370	0.370	846,601
2025-10-27	0.380	0.390	0.370	0.380	0.380	250,400
2025-10-24	0.380	0.390	0.370	0.380	0.380	176,595

← NewerPage 4 of 21 · 1,217 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.