Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.670	0.690	0.670	0.690	0.690	104,600
2024-10-24	0.680	0.690	0.670	0.680	0.680	323,500
2024-10-22	0.700	0.700	0.680	0.680	0.680	704,300
2024-10-21	0.700	0.710	0.690	0.700	0.700	126,400
2024-10-18	0.720	0.720	0.690	0.700	0.700	1,348,100
2024-10-17	0.720	0.730	0.700	0.710	0.710	846,900
2024-10-16	0.710	0.710	0.710	0.710	0.710	0
2024-10-15	0.750	0.750	0.710	0.710	0.710	955,300
2024-10-11	0.760	0.770	0.740	0.740	0.740	662,500
2024-10-10	0.740	0.760	0.740	0.750	0.750	660,800
2024-10-09	0.730	0.770	0.720	0.740	0.740	2,669,400
2024-10-08	0.730	0.740	0.730	0.730	0.730	1,124,200
2024-10-07	0.700	0.800	0.700	0.730	0.730	12,701,500
2024-10-04	0.730	0.730	0.690	0.700	0.700	1,108,000
2024-10-03	0.760	0.760	0.730	0.730	0.730	1,591,100
2024-10-02	0.790	0.790	0.750	0.760	0.760	1,276,000
2024-10-01	0.780	0.780	0.770	0.780	0.780	967,900
2024-09-30	0.780	0.790	0.770	0.770	0.770	779,000
2024-09-27	0.770	0.770	0.770	0.770	0.770	0
2024-09-26	0.800	0.810	0.770	0.770	0.770	1,779,300
2024-09-25	0.800	0.810	0.780	0.800	0.800	2,383,400
2024-09-24	0.810	0.820	0.800	0.800	0.800	1,864,000
2024-09-23	0.830	0.860	0.810	0.810	0.810	3,498,800
2024-09-20	0.820	0.820	0.820	0.820	0.820	0
2024-09-19	0.820	0.820	0.820	0.820	0.820	0
2024-09-18	0.820	0.820	0.820	0.820	0.820	0
2024-09-17	0.790	0.840	0.780	0.820	0.820	3,556,500
2024-09-16	0.790	0.790	0.790	0.790	0.790	0
2024-09-13	0.780	0.830	0.780	0.790	0.790	1,589,200
2024-09-12	0.780	0.800	0.760	0.770	0.770	570,500
2024-09-11	0.780	0.780	0.760	0.760	0.760	727,000
2024-09-10	0.780	0.800	0.780	0.790	0.790	457,400
2024-09-09	0.800	0.800	0.800	0.800	0.800	0
2024-09-06	0.830	0.830	0.780	0.800	0.800	1,269,000
2024-09-05	0.810	0.840	0.800	0.810	0.810	1,382,900
2024-09-04	0.760	0.870	0.760	0.810	0.810	7,841,381
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.760	0.760	0.760	0.760	0.760	0
2024-08-30	0.750	0.760	0.740	0.760	0.760	337,800
2024-08-29	0.740	0.760	0.740	0.740	0.740	173,500
2024-08-28	0.760	0.760	0.740	0.750	0.750	161,000
2024-08-27	0.750	0.770	0.750	0.750	0.750	407,000
2024-08-26	0.760	0.760	0.760	0.760	0.760	0
2024-08-23	0.760	0.790	0.750	0.760	0.760	740,400
2024-08-22	0.790	0.790	0.790	0.790	0.790	0
2024-08-21	0.780	0.790	0.770	0.790	0.790	187,900
2024-08-20	0.800	0.810	0.770	0.770	0.770	389,100
2024-08-19	0.730	0.730	0.730	0.730	0.730	0
2024-08-16	0.760	0.770	0.730	0.730	0.730	184,000
2024-08-15	0.720	0.720	0.720	0.720	0.720	0
2024-08-14	0.740	0.750	0.720	0.720	0.720	334,300
2024-08-13	0.730	0.740	0.710	0.710	0.710	200,000
2024-08-09	0.740	0.780	0.700	0.700	0.700	361,300
2024-08-08	0.740	0.740	0.740	0.740	0.740	0
2024-08-07	0.800	0.800	0.710	0.740	0.740	637,500
2024-08-06	0.790	0.810	0.760	0.760	0.760	285,800
2024-08-05	0.840	0.840	0.780	0.780	0.780	806,000
2024-08-02	0.830	0.830	0.830	0.830	0.830	0
2024-08-01	0.830	0.850	0.830	0.830	0.830	351,800
2024-07-31	0.840	0.870	0.830	0.830	0.830	232,300

← NewerPage 9 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.