Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.490	0.500	0.460	0.490	0.490	458,100
2025-04-22	0.490	0.500	0.470	0.480	0.480	321,900
2025-04-21	0.520	0.520	0.490	0.490	0.490	206,500
2025-04-18	0.490	0.520	0.490	0.490	0.490	136,000
2025-04-17	0.480	0.490	0.480	0.490	0.490	282,700
2025-04-16	0.470	0.490	0.460	0.480	0.480	201,900
2025-04-11	0.480	0.490	0.460	0.480	0.480	236,500
2025-04-10	0.520	0.520	0.480	0.480	0.480	334,200
2025-04-09	0.440	0.500	0.440	0.500	0.500	1,529,900
2025-04-08	0.470	0.480	0.420	0.440	0.440	605,800
2025-04-04	0.500	0.500	0.460	0.480	0.480	295,500
2025-04-03	0.490	0.520	0.490	0.500	0.500	351,700
2025-04-02	0.500	0.510	0.500	0.500	0.500	167,100
2025-04-01	0.490	0.510	0.480	0.500	0.500	234,900
2025-03-31	0.460	0.490	0.460	0.490	0.490	161,100
2025-03-28	0.500	0.500	0.490	0.490	0.490	134,600
2025-03-27	0.490	0.520	0.490	0.490	0.490	1,689,400
2025-03-26	0.490	0.500	0.480	0.480	0.480	780,200
2025-03-25	0.470	0.540	0.470	0.490	0.490	1,340,100
2025-03-24	0.480	0.500	0.470	0.470	0.470	381,900
2025-03-21	0.450	0.520	0.450	0.480	0.480	3,168,500
2025-03-20	0.460	0.470	0.440	0.450	0.450	512,300
2025-03-19	0.460	0.460	0.430	0.440	0.440	245,800
2025-03-18	0.440	0.470	0.440	0.450	0.450	1,922,900
2025-03-17	0.420	0.450	0.410	0.430	0.430	1,138,000
2025-03-14	0.380	0.480	0.380	0.420	0.420	4,177,100
2025-03-13	0.390	0.390	0.380	0.390	0.390	162,900
2025-03-12	0.400	0.400	0.390	0.390	0.390	547,100
2025-03-11	0.400	0.410	0.390	0.390	0.390	461,100
2025-03-10	0.430	0.430	0.400	0.400	0.400	223,000
2025-03-07	0.420	0.470	0.410	0.420	0.420	1,184,100
2025-03-06	0.420	0.420	0.410	0.420	0.420	314,600
2025-03-05	0.390	0.440	0.390	0.420	0.420	564,800
2025-03-04	0.400	0.400	0.380	0.390	0.390	247,500
2025-03-03	0.400	0.410	0.400	0.400	0.400	150,600
2025-02-28	0.400	0.410	0.390	0.400	0.400	349,900
2025-02-27	0.420	0.420	0.400	0.400	0.400	277,600
2025-02-26	0.400	0.420	0.400	0.400	0.400	313,300
2025-02-25	0.400	0.410	0.390	0.390	0.390	260,400
2025-02-24	0.420	0.430	0.400	0.410	0.410	548,200
2025-02-21	0.420	0.440	0.420	0.420	0.420	782,400
2025-02-20	0.390	0.420	0.390	0.420	0.420	1,200,700
2025-02-19	0.380	0.400	0.380	0.400	0.400	341,100
2025-02-18	0.370	0.390	0.370	0.380	0.380	194,000
2025-02-17	0.380	0.390	0.360	0.380	0.380	558,900
2025-02-14	0.380	0.380	0.360	0.370	0.370	879,300
2025-02-13	0.370	0.390	0.350	0.370	0.370	767,200
2025-02-11	0.360	0.390	0.360	0.370	0.370	593,700
2025-02-10	0.380	0.380	0.360	0.360	0.360	426,900
2025-02-07	0.370	0.390	0.360	0.380	0.380	1,142,100
2025-02-06	0.400	0.400	0.360	0.360	0.360	1,159,200
2025-02-05	0.450	0.460	0.370	0.390	0.390	3,769,500
2025-02-04	0.490	0.530	0.440	0.450	0.450	2,585,300
2025-02-03	0.450	0.490	0.450	0.480	0.480	2,961,500
2025-01-31	0.610	0.610	0.530	0.530	0.530	4,493,200
2025-01-30	0.580	0.620	0.560	0.610	0.610	5,024,200
2025-01-29	0.520	0.610	0.480	0.580	0.580	10,221,900
2025-01-28	0.470	0.520	0.470	0.490	0.490	792,000
2025-01-27	0.490	0.490	0.460	0.470	0.470	797,200
2025-01-24	0.430	0.530	0.430	0.480	0.480	6,751,900

← NewerPage 7 of 21 · 1,212 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.