Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.390	0.390	0.370	0.380	0.380	839,600
2025-07-23	0.390	0.390	0.380	0.380	0.380	1,445,100
2025-07-22	0.400	0.410	0.380	0.380	0.380	798,400
2025-07-21	0.400	0.400	0.390	0.400	0.400	148,500
2025-07-18	0.390	0.410	0.390	0.390	0.390	351,000
2025-07-17	0.390	0.400	0.390	0.400	0.400	203,700
2025-07-16	0.400	0.400	0.380	0.380	0.380	145,600
2025-07-15	0.400	0.410	0.390	0.400	0.400	184,700
2025-07-14	0.400	0.410	0.390	0.410	0.410	295,700
2025-07-11	0.390	0.400	0.390	0.390	0.390	106,500
2025-07-09	0.380	0.400	0.380	0.380	0.380	233,700
2025-07-08	0.390	0.390	0.380	0.380	0.380	162,600
2025-07-07	0.400	0.410	0.380	0.390	0.390	248,900
2025-07-04	0.380	0.390	0.380	0.380	0.380	132,000
2025-07-03	0.370	0.440	0.370	0.380	0.380	920,700
2025-07-02	0.350	0.390	0.350	0.370	0.370	341,500
2025-07-01	0.370	0.370	0.360	0.360	0.360	87,300
2025-06-30	0.380	0.380	0.360	0.370	0.370	75,200
2025-06-27	0.370	0.380	0.350	0.380	0.380	305,500
2025-06-26	0.380	0.380	0.370	0.370	0.370	249,100
2025-06-25	0.350	0.380	0.350	0.380	0.380	272,000
2025-06-24	0.350	0.370	0.350	0.360	0.360	629,200
2025-06-23	0.340	0.350	0.340	0.340	0.340	379,200
2025-06-20	0.350	0.360	0.350	0.360	0.360	265,800
2025-06-19	0.360	0.360	0.340	0.350	0.350	334,000
2025-06-18	0.380	0.400	0.360	0.360	0.360	390,000
2025-06-17	0.370	0.380	0.360	0.370	0.370	138,600
2025-06-16	0.380	0.390	0.350	0.370	0.370	481,400
2025-06-13	0.390	0.400	0.380	0.380	0.380	360,800
2025-06-12	0.380	0.410	0.380	0.400	0.400	878,600
2025-06-11	0.380	0.410	0.380	0.380	0.380	693,500
2025-06-10	0.370	0.390	0.370	0.380	0.380	692,100
2025-06-09	0.380	0.400	0.350	0.370	0.370	1,437,700
2025-06-06	0.390	0.390	0.380	0.380	0.380	289,000
2025-06-05	0.390	0.390	0.380	0.380	0.380	222,700
2025-06-04	0.390	0.390	0.380	0.390	0.390	191,600
2025-05-30	0.380	0.390	0.380	0.390	0.390	261,300
2025-05-29	0.390	0.390	0.370	0.390	0.390	563,900
2025-05-28	0.420	0.420	0.390	0.390	0.390	273,900
2025-05-27	0.410	0.410	0.400	0.400	0.400	165,800
2025-05-26	0.390	0.430	0.390	0.410	0.410	133,700
2025-05-23	0.400	0.410	0.390	0.390	0.390	176,200
2025-05-22	0.440	0.450	0.350	0.400	0.400	952,500
2025-05-21	0.470	0.470	0.440	0.450	0.450	109,000
2025-05-20	0.440	0.460	0.440	0.460	0.460	120,500
2025-05-19	0.480	0.480	0.430	0.450	0.450	655,700
2025-05-16	0.480	0.480	0.430	0.470	0.470	702,800
2025-05-15	0.480	0.500	0.470	0.480	0.480	436,700
2025-05-14	0.510	0.510	0.480	0.490	0.490	342,600
2025-05-13	0.500	0.510	0.490	0.510	0.510	256,000
2025-05-09	0.480	0.500	0.480	0.480	0.480	304,100
2025-05-08	0.500	0.500	0.480	0.480	0.480	382,700
2025-05-07	0.490	0.500	0.480	0.490	0.490	760,600
2025-05-06	0.480	0.520	0.470	0.480	0.480	705,300
2025-05-02	0.540	0.540	0.490	0.500	0.500	575,600
2025-04-30	0.520	0.530	0.510	0.510	0.510	1,006,100
2025-04-29	0.470	0.560	0.470	0.520	0.520	9,150,000
2025-04-28	0.480	0.480	0.460	0.460	0.460	447,800
2025-04-25	0.500	0.500	0.480	0.490	0.490	204,500
2025-04-24	0.490	0.500	0.490	0.500	0.500	80,100

← NewerPage 6 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.