Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.310	0.290	0.290	0.290	1,478,701
2026-10-19	0.310	0.320	0.300	0.310	0.310	3,175,302
2026-10-15	0.310	0.320	0.310	0.310	0.310	1,950,500
2026-10-14	0.310	0.320	0.310	0.310	0.310	1,980,800
2026-10-12	0.310	0.310	0.300	0.310	0.310	711,902
2026-10-09	0.310	0.320	0.300	0.310	0.310	3,300,600
2026-10-08	0.320	0.320	0.300	0.300	0.300	3,630,446
2026-10-07	0.350	0.350	0.300	0.320	0.320	5,715,122
2026-10-06	0.310	0.390	0.310	0.350	0.350	12,626,220
2026-10-05	0.310	0.320	0.310	0.310	0.310	307,101
2026-10-02	0.320	0.320	0.320	0.320	0.320	15,000
2026-10-01	0.310	0.320	0.310	0.320	0.320	530,300
2026-09-30	0.310	0.320	0.300	0.320	0.320	527,300
2026-09-29	0.310	0.310	0.310	0.310	0.310	323,000
2026-09-28	0.320	0.320	0.310	0.320	0.320	645,000
2026-09-25	0.330	0.330	0.310	0.320	0.320	772,400
2026-09-24	0.330	0.340	0.320	0.330	0.330	861,300
2026-09-23	0.340	0.340	0.320	0.320	0.320	685,100
2026-09-22	0.310	0.350	0.310	0.330	0.330	4,877,200
2026-09-21	0.310	0.320	0.310	0.320	0.320	86,000
2026-09-18	0.310	0.310	0.300	0.310	0.310	263,859
2026-09-17	0.310	0.310	0.300	0.310	0.310	109,420
2026-09-16	0.310	0.310	0.310	0.310	0.310	68,703
2026-09-15	0.310	0.330	0.310	0.310	0.310	621,400
2026-09-14	0.310	0.320	0.310	0.310	0.310	823,900
2026-09-11	0.310	0.320	0.310	0.310	0.310	176,300
2026-09-10	0.310	0.320	0.310	0.320	0.320	165,500
2026-09-09	0.320	0.320	0.310	0.310	0.310	21,500
2026-09-08	0.310	0.320	0.310	0.320	0.320	81,606
2026-09-07	0.320	0.320	0.310	0.320	0.320	139,624
2026-09-04	0.310	0.320	0.310	0.320	0.320	1,230,800
2026-09-03	0.320	0.320	0.300	0.320	0.320	996,147
2026-09-02	0.320	0.330	0.310	0.320	0.320	98,629
2026-09-01	0.330	0.330	0.320	0.320	0.320	393,301
2026-08-31	0.320	0.330	0.320	0.330	0.330	921,400
2026-08-28	0.320	0.330	0.320	0.320	0.320	729,201
2026-08-27	0.330	0.330	0.320	0.320	0.320	948,468
2026-08-26	0.320	0.330	0.320	0.330	0.330	914,140
2026-08-25	0.320	0.330	0.310	0.320	0.320	1,894,451
2026-08-24	0.340	0.340	0.320	0.320	0.320	1,663,018
2026-08-21	0.340	0.340	0.330	0.330	0.330	19,600
2026-08-20	0.330	0.340	0.330	0.340	0.340	472,600
2026-08-19	0.330	0.340	0.320	0.330	0.330	439,001
2026-08-18	0.320	0.330	0.320	0.330	0.330	622,300
2026-08-17	0.330	0.330	0.320	0.320	0.320	934,101
2026-08-14	0.330	0.330	0.310	0.330	0.330	1,252,200
2026-08-13	0.320	0.340	0.320	0.330	0.330	1,635,125
2026-08-11	0.340	0.340	0.310	0.330	0.330	1,315,600
2026-08-10	0.340	0.340	0.330	0.340	0.340	193,710
2026-08-07	0.350	0.350	0.340	0.340	0.340	1,185,700
2026-08-06	0.350	0.350	0.340	0.350	0.350	286,201
2026-08-05	0.350	0.360	0.350	0.350	0.350	149,822
2026-08-04	0.350	0.360	0.340	0.350	0.350	1,318,000
2026-08-03	0.370	0.370	0.350	0.360	0.360	1,182,135
2026-07-31	0.370	0.370	0.360	0.370	0.370	835,101
2026-07-30	0.370	0.370	0.360	0.370	0.370	168,900
2026-07-27	0.380	0.380	0.370	0.370	0.370	305,500
2026-07-24	0.380	0.380	0.370	0.380	0.380	513,300
2026-07-23	0.380	0.380	0.370	0.380	0.380	1,521,400
2026-07-22	0.370	0.380	0.360	0.370	0.370	973,599

Page 1 of 5 · 242 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.