Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Chonburi Concrete Product Public Company Limited (CCP.BK)

Compare
0.1900
0.0000
(0.00%)
At close: 4:36:06 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.19000.20000.18000.19000.1900744,942
Apr 11, 20250.20000.20000.18000.19000.1900316,100
Apr 10, 20250.19000.20000.18000.19000.19001,798,900
Apr 9, 20250.18000.19000.18000.18000.18001,354,800
Apr 8, 20250.18000.19000.18000.19000.19004,212,500
Apr 4, 20250.20000.20000.18000.19000.19004,333,600
Apr 3, 20250.20000.20000.19000.20000.2000115,800
Apr 2, 20250.20000.20000.19000.20000.2000176,800
Apr 1, 20250.20000.20000.19000.20000.2000901,800
Mar 31, 20250.20000.22000.19000.20000.20007,033,800
Mar 28, 20250.21000.21000.19000.20000.20002,748,000
Mar 27, 20250.20000.21000.20000.21000.210039,300
Mar 26, 20250.20000.21000.20000.21000.210085,800
Mar 25, 20250.20000.21000.20000.21000.21002,385,700
Mar 24, 20250.21000.21000.20000.20000.2000505,800
Mar 21, 20250.21000.22000.20000.20000.20001,661,400
Mar 20, 20250.21000.22000.20000.21000.21001,237,500
Mar 19, 20250.21000.21000.20000.21000.21001,985,200
Mar 18, 20250.21000.21000.20000.21000.2100640,800
Mar 17, 20250.21000.21000.20000.21000.2100527,300
Mar 14, 20250.21000.21000.20000.21000.2100260,600
Mar 13, 20250.21000.21000.20000.20000.20005,569,500
Mar 12, 20250.21000.22000.20000.21000.21002,740,400
Mar 11, 20250.20000.21000.20000.21000.21001,347,100
Mar 10, 20250.21000.22000.20000.20000.2000353,500
Mar 7, 20250.20000.22000.20000.21000.2100275,000
Mar 6, 20250.21000.22000.20000.21000.2100612,400
Mar 5, 20250.20000.21000.20000.21000.21001,475,600
Mar 4, 20250.22000.22000.20000.20000.2000371,100
Mar 3, 20250.22000.22000.20000.21000.2100608,000
Feb 28, 20250.21000.22000.20000.21000.2100646,700
Feb 27, 20250.21000.22000.21000.21000.2100212,000
Feb 26, 20250.21000.22000.20000.21000.2100532,000
Feb 25, 20250.21000.22000.20000.21000.2100887,200
Feb 24, 20250.22000.22000.20000.21000.21001,723,700
Feb 21, 20250.22000.22000.21000.22000.22001,245,300
Feb 20, 20250.21000.22000.21000.21000.2100722,100
Feb 19, 20250.21000.22000.21000.21000.2100747,400
Feb 18, 20250.22000.22000.21000.22000.2200817,600
Feb 17, 20250.22000.22000.21000.21000.2100282,200
Feb 14, 20250.21000.22000.21000.21000.2100410,100
Feb 13, 20250.21000.22000.21000.21000.2100352,300
Feb 11, 20250.21000.22000.20000.22000.22001,142,900
Feb 10, 20250.23000.23000.21000.21000.21001,833,300
Feb 7, 20250.22000.23000.22000.23000.2300878,400
Feb 6, 20250.23000.24000.22000.22000.22001,390,400
Feb 5, 20250.24000.24000.23000.23000.23001,062,700
Feb 4, 20250.24000.24000.23000.24000.2400186,600
Feb 3, 20250.23000.24000.23000.24000.2400842,100
Jan 31, 20250.23000.24000.23000.24000.2400614,900
Jan 30, 20250.23000.24000.23000.23000.2300503,200
Jan 29, 20250.24000.24000.23000.24000.2400524,100
Jan 28, 20250.24000.24000.23000.24000.2400253,800
Jan 27, 20250.24000.24000.23000.24000.2400737,300
Jan 24, 20250.24000.25000.23000.25000.25002,093,200
Jan 23, 20250.25000.25000.23000.25000.25002,791,000
Jan 22, 20250.25000.25000.24000.25000.2500231,600
Jan 21, 20250.25000.25000.24000.25000.2500513,700
Jan 20, 20250.25000.26000.24000.25000.2500833,900
Jan 17, 20250.26000.26000.24000.25000.25001,859,100
Jan 16, 20250.26000.26000.25000.25000.2500362,200
Jan 15, 20250.27000.27000.25000.26000.2600564,500
Jan 14, 20250.27000.27000.25000.27000.2700380,600
Jan 13, 20250.27000.27000.26000.27000.2700302,600
Jan 10, 20250.25000.27000.25000.27000.2700790,100
Jan 9, 20250.27000.27000.25000.26000.2600566,400
Jan 8, 20250.28000.28000.26000.26000.26001,110,900
Jan 7, 20250.28000.28000.27000.28000.2800195,100
Jan 6, 20250.27000.28000.26000.27000.2700415,500
Jan 3, 20250.27000.28000.26000.28000.2800261,000
Jan 2, 20250.27000.28000.26000.28000.2800368,600
Dec 30, 20240.26000.27000.26000.27000.2700184,500
Dec 27, 20240.26000.27000.26000.27000.2700214,400
Dec 26, 20240.27000.27000.26000.27000.2700721,600
Dec 25, 20240.27000.27000.26000.27000.2700663,900
Dec 24, 20240.27000.27000.26000.27000.2700336,000
Dec 23, 20240.28000.28000.26000.27000.2700552,700
Dec 20, 20240.27000.28000.26000.28000.2800400,800
Dec 19, 20240.27000.28000.27000.28000.2800897,200
Dec 18, 20240.28000.28000.27000.27000.2700487,200
Dec 17, 20240.28000.29000.28000.29000.2900362,700
Dec 16, 20240.29000.29000.28000.29000.2900190,800
Dec 13, 20240.29000.29000.28000.29000.2900294,300
Dec 12, 20240.28000.29000.28000.29000.290044,000
Dec 11, 20240.28000.29000.28000.28000.2800364,800
Dec 9, 20240.28000.29000.28000.29000.2900125,900
Dec 6, 20240.29000.29000.28000.28000.280047,100
Dec 4, 20240.28000.29000.28000.29000.2900142,000
Dec 3, 20240.29000.29000.28000.28000.2800702,700
Dec 2, 20240.29000.29000.28000.29000.290045,200
Nov 29, 20240.29000.29000.28000.29000.2900265,000
Nov 28, 20240.28000.29000.28000.29000.2900471,700
Nov 27, 20240.29000.29000.28000.28000.2800286,700
Nov 26, 20240.28000.29000.28000.29000.2900264,100
Nov 25, 20240.30000.30000.28000.29000.2900380,000
Nov 22, 20240.29000.30000.28000.30000.30001,146,700
Nov 21, 20240.29000.30000.29000.29000.290066,300
Nov 20, 20240.29000.30000.29000.29000.2900153,000
Nov 19, 20240.30000.30000.28000.29000.2900355,600
Nov 18, 20240.29000.30000.29000.29000.2900354,500
Nov 15, 20240.30000.30000.29000.30000.300045,500
Nov 14, 20240.28000.30000.28000.30000.3000487,100
Nov 13, 20240.29000.30000.28000.29000.29001,090,100
Nov 12, 20240.29000.30000.28000.29000.29001,005,400
Nov 11, 20240.30000.30000.29000.29000.2900252,800
Nov 8, 20240.30000.30000.29000.30000.300086,200
Nov 7, 20240.30000.31000.29000.30000.3000409,100
Nov 6, 20240.31000.31000.29000.30000.3000944,700
Nov 5, 20240.30000.31000.30000.31000.31001,289,800
Nov 4, 20240.30000.31000.30000.31000.3100166,700
Nov 1, 20240.31000.31000.30000.31000.310022,000
Oct 31, 20240.31000.31000.30000.31000.3100172,500
Oct 30, 20240.30000.31000.30000.31000.31001,390,400
Oct 29, 20240.30000.30000.30000.30000.3000-
Oct 28, 20240.30000.31000.30000.30000.3000745,200
Oct 25, 20240.31000.31000.31000.31000.3100-
Oct 24, 20240.31000.31000.30000.31000.3100675,800
Oct 22, 20240.32000.32000.32000.32000.3200-
Oct 21, 20240.31000.32000.31000.32000.3200195,200
Oct 18, 20240.31000.32000.31000.32000.3200361,300
Oct 17, 20240.32000.33000.31000.31000.31001,159,000
Oct 16, 20240.32000.32000.32000.32000.3200-
Oct 15, 20240.32000.32000.31000.32000.3200811,600
Oct 11, 20240.33000.33000.32000.33000.3300278,300
Oct 10, 20240.32000.33000.32000.32000.3200163,800
Oct 9, 20240.33000.33000.32000.33000.3300204,600
Oct 8, 20240.33000.33000.32000.32000.32001,517,100
Oct 7, 20240.32000.33000.31000.33000.33001,176,900
Oct 4, 20240.33000.33000.33000.33000.3300-
Oct 3, 20240.33000.33000.32000.33000.3300668,600
Oct 2, 20240.33000.33000.32000.33000.3300613,000
Oct 1, 20240.33000.33000.32000.33000.3300751,600
Sep 30, 20240.33000.33000.32000.33000.3300889,700
Sep 27, 20240.34000.34000.34000.34000.3400-
Sep 26, 20240.33000.34000.33000.34000.34001,706,100
Sep 25, 20240.34000.34000.33000.34000.3400262,200
Sep 24, 20240.33000.35000.33000.34000.34005,117,200
Sep 23, 20240.31000.34000.31000.33000.33005,342,400
Sep 20, 20240.32000.33000.31000.32000.3200902,800
Sep 19, 20240.31000.31000.31000.31000.3100-
Sep 18, 20240.31000.31000.31000.31000.3100-
Sep 17, 20240.31000.31000.31000.31000.3100-
Sep 16, 20240.31000.31000.31000.31000.3100-
Sep 13, 20240.30000.31000.30000.31000.3100550,400
Sep 12, 20240.29000.31000.29000.31000.31007,814,500
Sep 11, 20240.30000.30000.29000.29000.2900767,600
Sep 10, 20240.30000.31000.29000.29000.29002,372,600
Sep 9, 20240.30000.30000.30000.30000.3000-
Sep 6, 20240.29000.30000.29000.30000.3000802,800
Sep 5, 20240.30000.30000.29000.29000.2900438,200
Sep 4, 20240.30000.30000.30000.30000.3000-
Sep 3, 20240.30000.30000.30000.30000.3000-
Sep 2, 20240.30000.30000.30000.30000.3000-
Aug 30, 20240.29000.30000.29000.30000.3000707,200
Aug 29, 20240.30000.30000.29000.30000.3000318,100
Aug 28, 20240.29000.30000.28000.30000.30001,516,900
Aug 27, 20240.29000.30000.28000.29000.29002,344,800
Aug 26, 20240.28000.29000.27000.29000.29004,625,000
Aug 23, 20240.27000.28000.26000.28000.28003,728,100
Aug 22, 20240.26000.26000.26000.26000.2600-
Aug 21, 20240.25000.26000.24000.26000.26002,186,300
Aug 20, 20240.26000.26000.25000.26000.2600609,800
Aug 19, 20240.25000.26000.25000.25000.25001,074,500
Aug 16, 20240.25000.26000.24000.25000.25001,059,600
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.26000.27000.24000.25000.25002,752,300
Aug 13, 20240.25000.27000.25000.26000.2600637,300
Aug 9, 20240.26000.27000.26000.26000.2600536,100
Aug 8, 20240.26000.26000.26000.26000.2600-
Aug 7, 20240.28000.28000.26000.26000.2600671,500
Aug 6, 20240.28000.28000.26000.28000.2800683,600
Aug 5, 20240.28000.29000.26000.27000.27003,331,100
Aug 2, 20240.30000.30000.30000.30000.3000-
Aug 1, 20240.29000.30000.29000.30000.3000447,500
Jul 31, 20240.29000.29000.28000.29000.2900222,900
Jul 30, 20240.29000.29000.29000.29000.2900-
Jul 26, 20240.28000.29000.28000.29000.2900222,900
Jul 25, 20240.30000.30000.28000.28000.28005,506,200
Jul 24, 20240.29000.30000.29000.30000.3000759,100
Jul 23, 20240.29000.31000.29000.29000.2900927,000
Jul 19, 20240.30000.31000.29000.29000.29001,193,600
Jul 18, 20240.30000.31000.30000.30000.3000247,500
Jul 17, 20240.30000.30000.30000.30000.3000-
Jul 16, 20240.31000.31000.29000.30000.3000698,200
Jul 15, 20240.32000.32000.32000.32000.3200-
Jul 12, 20240.32000.32000.32000.32000.3200-
Jul 11, 20240.32000.32000.31000.32000.3200589,300
Jul 10, 20240.31000.32000.31000.32000.3200418,900
Jul 9, 20240.30000.30000.30000.30000.3000-
Jul 8, 20240.30000.31000.29000.30000.30001,643,700
Jul 5, 20240.31000.31000.30000.31000.310090,700
Jul 4, 20240.31000.31000.30000.31000.3100330,100
Jul 3, 20240.31000.31000.30000.31000.3100493,700
Jul 2, 20240.31000.31000.31000.31000.3100-
Jul 1, 20240.31000.31000.31000.31000.3100-
Jun 28, 20240.30000.32000.30000.31000.31001,536,000
Jun 27, 20240.31000.31000.30000.30000.3000160,300
Jun 26, 20240.31000.31000.31000.31000.3100-
Jun 25, 20240.31000.31000.31000.31000.3100-
Jun 24, 20240.30000.31000.30000.31000.3100206,000
Jun 21, 20240.30000.31000.29000.31000.3100636,300
Jun 20, 20240.29000.30000.29000.30000.3000208,700
Jun 19, 20240.31000.31000.31000.31000.3100-
Jun 18, 20240.31000.32000.31000.31000.31001,401,700
Jun 17, 20240.32000.32000.31000.31000.3100681,000
Jun 14, 20240.32000.33000.31000.32000.32001,186,900
Jun 13, 20240.32000.32000.31000.31000.3100828,300
Jun 12, 20240.31000.32000.31000.32000.3200320,600
Jun 11, 20240.32000.32000.31000.31000.3100473,900
Jun 10, 20240.33000.33000.32000.32000.32003,814,400
Jun 7, 20240.33000.33000.33000.33000.3300-
Jun 6, 20240.33000.34000.33000.33000.3300259,100
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.34000.33000.33000.3300430,000
May 31, 20240.34000.34000.34000.34000.3400-
May 30, 20240.34000.34000.34000.34000.3400-
May 29, 20240.35000.35000.34000.34000.34001,783,600
May 28, 20240.34000.35000.34000.34000.3400794,100
May 27, 20240.35000.35000.34000.34000.3400135,700
May 24, 20240.33000.33000.33000.33000.3300-
May 23, 20240.34000.34000.33000.33000.33001,007,100
May 21, 20240.34000.35000.34000.34000.3400150,100
May 20, 20240.34000.34000.34000.34000.3400-
May 17, 20240.34000.35000.33000.34000.3400711,400
May 16, 20240.34000.34000.34000.34000.3400-
May 15, 20240.35000.35000.34000.34000.34002,531,500
May 14, 20240.34000.35000.34000.34000.34001,744,600
May 13, 20240.34000.35000.34000.35000.35001,945,000
May 10, 20240.35000.35000.34000.34000.3400870,100
May 9, 2024 0.0100 Dividend
May 9, 20240.35000.36000.34000.34000.34001,683,000
May 8, 20240.36000.36000.35000.35000.3400994,900
May 7, 20240.36000.36000.36000.36000.3497-
May 3, 20240.35000.36000.35000.36000.34971,016,700
May 2, 20240.35000.36000.35000.36000.3497380,300
Apr 30, 20240.36000.36000.34000.36000.34971,537,400
Apr 29, 20240.35000.36000.35000.36000.3497896,800
Apr 26, 20240.35000.35000.34000.35000.3400491,700
Apr 25, 20240.35000.35000.34000.34000.3303937,300
Apr 24, 20240.35000.36000.34000.35000.34002,219,400
Apr 23, 20240.35000.35000.34000.35000.34001,802,900
Apr 22, 20240.35000.35000.34000.35000.34004,310,400
Apr 19, 20240.36000.36000.36000.36000.3497-
Apr 18, 20240.36000.36000.36000.36000.3497-
Apr 17, 20240.36000.37000.35000.36000.34972,945,000