Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.430	0.530	0.430	0.480	0.480	6,751,900
2025-01-23	0.430	0.470	0.410	0.440	0.440	4,563,300
2025-01-22	0.350	0.450	0.350	0.450	0.450	6,713,300
2025-01-21	0.350	0.370	0.330	0.350	0.350	1,402,700
2025-01-20	0.340	0.350	0.340	0.340	0.340	268,400
2025-01-17	0.330	0.340	0.320	0.330	0.330	897,600
2025-01-16	0.350	0.350	0.320	0.320	0.320	1,053,500
2025-01-15	0.340	0.350	0.340	0.350	0.350	831,400
2025-01-14	0.380	0.380	0.340	0.340	0.340	1,249,900
2025-01-13	0.400	0.400	0.360	0.380	0.380	2,529,200
2025-01-10	0.420	0.430	0.390	0.420	0.420	577,100
2025-01-09	0.450	0.450	0.420	0.430	0.430	414,300
2025-01-08	0.470	0.470	0.440	0.450	0.450	588,200
2025-01-07	0.450	0.470	0.440	0.470	0.470	500,600
2025-01-06	0.460	0.470	0.430	0.460	0.460	408,300
2025-01-03	0.470	0.480	0.470	0.470	0.470	187,400
2025-01-02	0.470	0.500	0.470	0.470	0.470	147,700
2024-12-30	0.460	0.490	0.460	0.490	0.490	184,200
2024-12-27	0.480	0.490	0.470	0.480	0.480	225,000
2024-12-26	0.510	0.550	0.420	0.470	0.470	1,981,800
2024-12-25	0.510	0.520	0.510	0.510	0.510	244,300
2024-12-24	0.500	0.510	0.500	0.510	0.510	176,300
2024-12-23	0.510	0.510	0.490	0.500	0.500	83,700
2024-12-20	0.500	0.510	0.470	0.500	0.500	460,200
2024-12-19	0.510	0.530	0.500	0.500	0.500	377,700
2024-12-18	0.480	0.520	0.480	0.510	0.510	498,800
2024-12-17	0.520	0.530	0.500	0.500	0.500	503,300
2024-12-16	0.540	0.540	0.530	0.530	0.530	127,400
2024-12-13	0.560	0.560	0.530	0.550	0.550	335,000
2024-12-12	0.550	0.570	0.550	0.550	0.550	331,700
2024-12-11	0.560	0.570	0.550	0.560	0.560	188,300
2024-12-09	0.590	0.590	0.540	0.550	0.550	1,063,900
2024-12-06	0.580	0.590	0.580	0.590	0.590	294,000
2024-12-04	0.580	0.590	0.570	0.590	0.590	156,900
2024-12-03	0.580	0.590	0.580	0.590	0.590	281,200
2024-12-02	0.610	0.610	0.570	0.580	0.580	676,600
2024-11-29	0.610	0.610	0.600	0.600	0.600	68,200
2024-11-28	0.620	0.620	0.600	0.600	0.600	26,500
2024-11-27	0.620	0.620	0.610	0.610	0.610	176,200
2024-11-26	0.620	0.630	0.610	0.620	0.620	425,200
2024-11-25	0.620	0.620	0.610	0.620	0.620	168,600
2024-11-22	0.600	0.620	0.600	0.620	0.620	68,300
2024-11-21	0.630	0.630	0.600	0.610	0.610	471,900
2024-11-20	0.630	0.630	0.620	0.620	0.620	200,800
2024-11-19	0.630	0.640	0.630	0.630	0.630	107,100
2024-11-18	0.620	0.640	0.620	0.630	0.630	250,600
2024-11-15	0.630	0.640	0.610	0.630	0.630	1,230,100
2024-11-14	0.630	0.640	0.620	0.620	0.620	248,800
2024-11-13	0.640	0.660	0.620	0.630	0.630	690,700
2024-11-12	0.650	0.660	0.640	0.640	0.640	578,900
2024-11-11	0.680	0.680	0.640	0.650	0.650	398,100
2024-11-08	0.660	0.670	0.660	0.670	0.670	285,100
2024-11-07	0.670	0.680	0.650	0.660	0.660	687,300
2024-11-06	0.680	0.690	0.660	0.660	0.660	797,500
2024-11-05	0.660	0.670	0.650	0.660	0.660	225,500
2024-11-04	0.650	0.660	0.640	0.660	0.660	259,800
2024-11-01	0.670	0.670	0.640	0.650	0.650	796,000
2024-10-31	0.670	0.680	0.650	0.670	0.670	479,700
2024-10-30	0.660	0.680	0.660	0.670	0.670	454,900
2024-10-29	0.670	0.690	0.660	0.660	0.660	141,900

← NewerPage 8 of 21 · 1,218 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.