Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.380	0.390	0.370	0.380	0.380	373,700
2025-10-21	0.380	0.380	0.370	0.380	0.380	216,512
2025-10-20	0.370	0.390	0.370	0.380	0.380	481,703
2025-10-17	0.390	0.400	0.380	0.380	0.380	492,300
2025-10-16	0.390	0.400	0.390	0.390	0.390	282,600
2025-10-15	0.390	0.400	0.380	0.390	0.390	1,379,700
2025-10-14	0.380	0.400	0.380	0.390	0.390	1,452,400
2025-10-10	0.380	0.390	0.380	0.380	0.380	289,500
2025-10-09	0.380	0.390	0.370	0.380	0.380	362,100
2025-10-08	0.390	0.390	0.370	0.380	0.380	1,125,100
2025-10-07	0.390	0.410	0.380	0.390	0.390	705,800
2025-10-06	0.400	0.400	0.390	0.390	0.390	177,500
2025-10-03	0.410	0.420	0.380	0.390	0.390	2,491,900
2025-10-02	0.420	0.430	0.410	0.420	0.420	837,800
2025-10-01	0.410	0.450	0.410	0.410	0.410	4,239,300
2025-09-30	0.430	0.430	0.400	0.410	0.410	711,500
2025-09-29	0.430	0.440	0.430	0.430	0.430	2,072,400
2025-09-26	0.410	0.440	0.410	0.430	0.430	2,765,100
2025-09-25	0.400	0.410	0.400	0.400	0.400	1,079,700
2025-09-24	0.420	0.420	0.380	0.400	0.400	3,236,200
2025-09-23	0.450	0.460	0.430	0.430	0.430	1,135,222
2025-09-22	0.450	0.470	0.450	0.450	0.450	1,388,710
2025-09-19	0.460	0.490	0.450	0.450	0.450	9,888,579
2025-09-18	0.460	0.470	0.450	0.450	0.450	1,077,407
2025-09-17	0.470	0.480	0.450	0.460	0.460	1,336,000
2025-09-16	0.480	0.480	0.460	0.470	0.470	1,420,992
2025-09-15	0.480	0.490	0.470	0.480	0.480	1,223,100
2025-09-12	0.510	0.510	0.480	0.480	0.480	2,374,800
2025-09-11	0.480	0.500	0.470	0.500	0.500	2,155,825
2025-09-10	0.470	0.480	0.470	0.470	0.470	753,400
2025-09-09	0.450	0.520	0.440	0.480	0.480	2,775,400
2025-09-08	0.480	0.480	0.450	0.450	0.450	1,450,804
2025-09-05	0.480	0.510	0.470	0.470	0.470	844,405
2025-09-04	0.490	0.490	0.470	0.490	0.490	612,800
2025-09-03	0.490	0.490	0.450	0.490	0.490	1,211,862
2025-09-02	0.510	0.510	0.490	0.490	0.490	523,900
2025-09-01	0.520	0.540	0.480	0.500	0.500	2,857,400
2025-08-29	0.510	0.520	0.480	0.500	0.500	948,000
2025-08-28	0.500	0.510	0.450	0.500	0.500	2,141,600
2025-08-27	0.510	0.550	0.490	0.500	0.500	7,715,200
2025-08-26	0.500	0.520	0.490	0.500	0.500	3,187,300
2025-08-25	0.490	0.580	0.490	0.510	0.510	26,892,500
2025-08-22	0.390	0.520	0.390	0.470	0.470	21,110,200
2025-08-21	0.390	0.420	0.380	0.400	0.400	1,202,200
2025-08-20	0.390	0.400	0.380	0.390	0.390	827,000
2025-08-19	0.370	0.400	0.370	0.380	0.380	817,100
2025-08-18	0.380	0.410	0.370	0.370	0.370	2,174,600
2025-08-15	0.360	0.370	0.350	0.360	0.360	762,800
2025-08-14	0.350	0.370	0.350	0.360	0.360	920,600
2025-08-13	0.360	0.370	0.350	0.350	0.350	208,500
2025-08-08	0.370	0.370	0.350	0.360	0.360	467,500
2025-08-07	0.360	0.370	0.350	0.360	0.360	688,000
2025-08-06	0.370	0.370	0.360	0.370	0.370	391,400
2025-08-05	0.360	0.370	0.360	0.370	0.370	342,600
2025-08-04	0.360	0.370	0.360	0.370	0.370	550,100
2025-08-01	0.370	0.370	0.360	0.360	0.360	1,047,500
2025-07-31	0.370	0.380	0.370	0.370	0.370	655,300
2025-07-30	0.380	0.380	0.370	0.370	0.370	1,147,000
2025-07-29	0.380	0.380	0.370	0.380	0.380	619,100
2025-07-25	0.380	0.390	0.360	0.380	0.380	1,173,900

← NewerPage 5 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.