Thailand - Delayed Quote THB

Chememan Public Company Limited (CMAN.BK)

Compare
2.1400
+0.0200
+(0.94%)
At close: 4:35:25 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.10002.14002.10002.14002.1400344,106
Jan 16, 20252.12002.14002.08002.12002.1200955,000
Jan 15, 20252.16002.16002.10002.16002.1600333,300
Jan 14, 20252.16002.18002.14002.16002.1600392,700
Jan 13, 20252.18002.18002.16002.18002.1800225,800
Jan 10, 20252.16002.20002.16002.20002.2000218,000
Jan 9, 20252.22002.22002.16002.20002.2000256,100
Jan 8, 20252.24002.26002.22002.22002.2200143,400
Jan 7, 20252.32002.32002.22002.26002.2600413,300
Jan 6, 20252.26002.30002.22002.28002.2800292,100
Jan 3, 20252.18002.28002.14002.28002.28001,428,500
Jan 2, 20252.20002.20002.18002.18002.1800185,000
Dec 30, 20242.20002.24002.20002.24002.2400114,000
Dec 27, 20242.22002.22002.20002.20002.2000125,700
Dec 26, 20242.22002.24002.18002.22002.2200138,800
Dec 25, 20242.20002.22002.18002.22002.2200103,100
Dec 24, 20242.18002.20002.14002.18002.180031,600
Dec 23, 20242.14002.20002.14002.18002.1800170,000
Dec 20, 20242.18002.20002.14002.18002.1800346,100
Dec 19, 20242.18002.20002.16002.18002.1800249,600
Dec 18, 20242.22002.22002.16002.20002.2000433,900
Dec 17, 20242.20002.24002.18002.22002.2200403,100
Dec 16, 20242.18002.22002.18002.20002.2000145,900
Dec 13, 20242.20002.24002.18002.24002.2400339,200
Dec 12, 20242.26002.26002.20002.22002.2200347,200
Dec 11, 20242.20002.26002.20002.24002.2400242,400
Dec 9, 20242.20002.20002.16002.20002.2000258,700
Dec 6, 20242.16002.20002.14002.20002.2000280,500
Dec 4, 20242.18002.20002.14002.16002.1600344,500
Dec 3, 20242.16002.20002.12002.16002.1600778,800
Dec 2, 20242.14002.18002.14002.18002.1800159,100
Nov 29, 20242.16002.18002.12002.18002.1800277,200
Nov 28, 20242.12002.16002.12002.16002.1600344,600
Nov 27, 20242.16002.16002.12002.12002.1200323,300
Nov 26, 20242.16002.16002.12002.14002.1400163,500
Nov 25, 20242.10002.16002.10002.14002.1400598,700
Nov 22, 20242.14002.16002.14002.16002.1600216,000
Nov 21, 20242.14002.14002.10002.14002.14005,900
Nov 20, 20242.10002.14002.10002.14002.1400104,100
Nov 19, 20242.10002.14002.10002.12002.1200159,900
Nov 18, 20242.06002.12002.06002.10002.1000481,500
Nov 15, 20242.08002.10002.02002.06002.0600989,000
Nov 14, 20242.14002.18002.10002.12002.1200214,800
Nov 13, 20242.10002.12002.08002.10002.100077,000
Nov 12, 20242.14002.14002.08002.08002.0800223,000
Nov 11, 20242.14002.14002.10002.14002.1400323,300
Nov 8, 20242.12002.14002.10002.14002.1400161,500
Nov 7, 20242.14002.16002.12002.14002.1400130,900
Nov 6, 20242.14002.16002.12002.16002.1600221,500
Nov 5, 20242.14002.16002.12002.14002.140085,500
Nov 4, 20242.16002.16002.10002.16002.1600414,200
Nov 1, 20242.16002.18002.10002.16002.1600327,300
Oct 31, 20242.12002.16002.08002.16002.1600226,000
Oct 30, 20242.10002.14002.04002.12002.1200180,100
Oct 29, 20242.12002.12001.99002.08002.08003,519,300
Oct 28, 20242.16002.16002.10002.12002.1200770,900
Oct 25, 20242.18002.18002.14002.16002.1600286,600
Oct 24, 20242.20002.20002.16002.18002.1800372,000
Oct 22, 20242.20002.22002.18002.20002.2000245,200
Oct 21, 20242.20002.22002.20002.22002.220086,500
Oct 18, 20242.22002.24002.20002.20002.2000465,900
Oct 17, 20242.24002.24002.20002.22002.2200197,700
Oct 16, 20242.20002.20002.20002.20002.2000-
Oct 15, 20242.20002.22002.18002.20002.20001,352,400
Oct 11, 20242.30002.30002.20002.24002.24001,394,900
Oct 10, 20242.22002.28002.20002.28002.2800665,000
Oct 9, 20242.24002.24002.20002.20002.2000499,800
Oct 8, 20242.20002.28002.18002.24002.2400792,200
Oct 7, 20242.24002.24002.24002.24002.2400-
Oct 4, 20242.26002.26002.20002.24002.24002,336,200
Oct 3, 20242.32002.34002.28002.28002.28001,898,900
Oct 2, 20242.42002.46002.34002.34002.34001,323,900
Oct 1, 20242.44002.46002.42002.46002.4600765,400
Sep 30, 20242.44002.46002.42002.46002.4600665,700
Sep 27, 20242.52002.52002.44002.46002.4600437,000
Sep 26, 20242.52002.54002.44002.52002.52001,561,400
Sep 25, 20242.48002.56002.44002.52002.52001,850,300
Sep 24, 20242.46002.54002.44002.46002.46001,059,900
Sep 23, 20242.46002.50002.42002.46002.4600687,400
Sep 20, 20242.42002.52002.42002.46002.4600761,500
Sep 19, 20242.48002.50002.42002.42002.42001,651,100
Sep 18, 20242.50002.52002.46002.48002.4800590,100
Sep 17, 20242.54002.54002.48002.50002.5000727,600
Sep 16, 20242.50002.54002.48002.52002.52001,344,000
Sep 13, 20242.60002.62002.46002.50002.50003,780,300
Sep 12, 20242.66002.66002.58002.64002.6400797,200
Sep 11, 20242.64002.68002.58002.68002.6800297,600
Sep 10, 20242.76002.76002.60002.66002.66001,023,300
Sep 9, 20242.64002.64002.64002.64002.6400-
Sep 6, 20242.68002.68002.62002.64002.6400921,500
Sep 5, 20242.66002.66002.56002.62002.62001,394,500
Sep 4, 20242.60002.74002.56002.66002.66003,608,600
Sep 3, 20242.66002.76002.54002.60002.60006,291,800
Sep 2, 20242.32002.66002.30002.62002.62007,389,300
Aug 30, 20242.30002.34002.30002.32002.3200506,200
Aug 29, 20242.34002.34002.30002.30002.3000194,500
Aug 28, 20242.34002.34002.30002.32002.3200469,100
Aug 27, 20242.36002.36002.30002.34002.3400218,900
Aug 26, 20242.36002.36002.30002.34002.3400491,600
Aug 23, 20242.34002.34002.32002.34002.3400298,400
Aug 22, 20242.34002.36002.32002.36002.3600102,900
Aug 21, 20242.36002.36002.32002.34002.3400674,200
Aug 20, 20242.32002.36002.32002.36002.3600149,800
Aug 19, 20242.32002.32002.32002.32002.3200-
Aug 16, 20242.32002.36002.32002.32002.3200615,000
Aug 15, 20242.34002.34002.28002.34002.3400297,300
Aug 14, 20242.36002.40002.22002.32002.32001,977,300
Aug 13, 20242.36002.40002.30002.38002.38001,708,500
Aug 9, 20242.34002.34002.28002.30002.3000231,600
Aug 8, 20242.36002.36002.30002.32002.3200141,300
Aug 7, 20242.24002.30002.24002.30002.3000173,300
Aug 6, 20242.28002.30002.22002.24002.2400476,600
Aug 5, 20242.26002.32002.22002.24002.24001,332,600
Aug 2, 20242.34002.34002.34002.34002.3400-
Aug 1, 20242.32002.36002.32002.34002.3400213,400
Jul 31, 20242.34002.34002.32002.32002.3200406,700
Jul 30, 20242.34002.34002.34002.34002.3400-
Jul 26, 20242.28002.34002.24002.34002.3400533,800
Jul 25, 20242.30002.30002.22002.30002.3000671,800
Jul 24, 20242.34002.34002.20002.30002.30001,033,100
Jul 23, 20242.36002.36002.20002.32002.32002,062,000
Jul 19, 20242.32002.36002.24002.34002.3400441,200
Jul 18, 20242.36002.38002.26002.32002.32001,142,900
Jul 17, 20242.40002.40002.36002.38002.3800191,400
Jul 16, 20242.40002.40002.30002.38002.38001,691,200
Jul 15, 20242.48002.48002.42002.42002.42001,094,300
Jul 12, 20242.40002.40002.40002.40002.4000-
Jul 11, 20242.40002.40002.38002.40002.4000829,100
Jul 10, 20242.38002.38002.34002.38002.3800167,700
Jul 9, 20242.36002.36002.36002.36002.3600-
Jul 8, 20242.38002.38002.32002.36002.3600796,400
Jul 5, 20242.24002.34002.24002.34002.3400855,400
Jul 4, 20242.28002.30002.22002.24002.2400562,300
Jul 3, 20242.30002.30002.24002.28002.2800271,800
Jul 2, 20242.28002.30002.26002.28002.2800481,300
Jul 1, 20242.32002.34002.28002.30002.3000362,900
Jun 28, 20242.38002.38002.30002.32002.3200273,000
Jun 27, 20242.32002.38002.32002.36002.3600429,400
Jun 26, 20242.32002.32002.32002.32002.3200-
Jun 25, 20242.34002.34002.32002.32002.3200395,400
Jun 24, 20242.32002.32002.28002.32002.3200294,000
Jun 21, 20242.30002.34002.24002.34002.3400348,300
Jun 20, 20242.24002.30002.24002.30002.3000230,200
Jun 19, 20242.38002.38002.38002.38002.3800-
Jun 18, 20242.38002.38002.38002.38002.3800-
Jun 17, 20242.36002.38002.26002.38002.38001,337,600
Jun 14, 20242.40002.42002.36002.40002.40001,211,400
Jun 13, 20242.44002.46002.40002.40002.40001,284,300
Jun 12, 20242.40002.44002.38002.44002.44001,351,000
Jun 11, 20242.38002.42002.36002.38002.3800978,900
Jun 10, 20242.40002.40002.38002.38002.3800848,200
Jun 7, 20242.36002.40002.36002.38002.3800398,200
Jun 6, 20242.46002.46002.34002.38002.38003,415,000
Jun 5, 20242.40002.46002.34002.44002.44003,268,200
Jun 4, 20242.42002.48002.40002.42002.42004,565,200
May 31, 20242.38002.46002.36002.42002.42004,232,800
May 30, 20242.34002.34002.34002.34002.3400-
May 29, 20242.36002.36002.32002.34002.3400609,700
May 28, 20242.36002.38002.32002.36002.3600447,000
May 27, 20242.36002.38002.34002.38002.38001,072,100
May 24, 20242.38002.40002.36002.40002.4000245,500
May 23, 20242.36002.40002.34002.38002.38001,359,600
May 21, 20242.40002.40002.32002.36002.3600685,300
May 20, 20242.40002.40002.40002.40002.4000-
May 17, 20242.38002.44002.34002.40002.40001,527,600
May 16, 20242.26002.26002.26002.26002.2600-
May 15, 20242.40002.52002.26002.26002.260012,529,300
May 14, 20242.28002.30002.26002.30002.30001,844,800
May 13, 20242.26002.28002.24002.28002.28002,245,000
May 10, 20242.22002.26002.22002.26002.26001,789,100
May 9, 20242.20002.26002.20002.24002.24005,216,700
May 8, 20242.02002.30002.02002.18002.18005,560,600
May 7, 20242.00002.00002.00002.00002.0000-
May 3, 20241.99002.00001.99002.00002.0000120,400
May 2, 20242.02002.02002.02002.02002.0200-
Apr 30, 20242.00002.02001.99002.02002.0200302,600
Apr 29, 20242.00002.00001.98002.00002.0000695,500
Apr 26, 20241.99002.00001.98002.00002.0000297,700
Apr 25, 20242.06002.06001.98002.00002.0000943,000
Apr 24, 20241.95001.95001.95001.95001.9500-
Apr 23, 20241.95001.95001.93001.95001.9500200,100
Apr 22, 20241.95001.95001.93001.95001.9500161,500
Apr 19, 20241.96001.96001.96001.96001.9600-
Apr 18, 20241.96001.96001.96001.96001.9600-
Apr 17, 20241.96001.97001.95001.96001.960085,700
Apr 11, 20241.98001.98001.95001.98001.9800138,500
Apr 10, 20241.97001.98001.95001.98001.9800376,400
Apr 9, 20241.97001.97001.95001.97001.9700186,600
Apr 5, 20241.96001.97001.95001.97001.9700169,800
Apr 4, 20241.96001.97001.94001.97001.9700179,900
Apr 3, 20241.97001.99001.94001.98001.9800165,600
Apr 2, 20241.97001.99001.96001.99001.9900235,600
Apr 1, 20241.98001.99001.96001.99001.990057,700
Mar 29, 20241.98001.98001.96001.98001.980082,900
Mar 28, 20241.98001.98001.98001.98001.9800-
Mar 27, 20241.98001.99001.97001.98001.9800200,100
Mar 26, 20241.98001.98001.97001.98001.9800237,000
Mar 25, 20241.96001.98001.95001.98001.9800258,400
Mar 22, 20241.97001.97001.97001.97001.9700-
Mar 21, 2024 0.0700 Dividend
Mar 21, 20241.95001.97001.94001.97001.9700193,100
Mar 20, 20242.02002.02002.00002.02001.9500656,600
Mar 19, 20242.02002.04002.00002.02001.9500503,400
Mar 18, 20242.00002.04002.00002.00001.9307558,500
Mar 15, 20241.99002.04001.99002.00001.9307727,000
Mar 14, 20241.96002.02001.96001.99001.92101,031,100
Mar 13, 20241.96001.96001.94001.96001.8921421,100
Mar 12, 20241.94001.94001.94001.94001.8728-
Mar 11, 20241.95001.95001.93001.94001.8728143,800
Mar 8, 20241.94001.95001.94001.95001.882490,100
Mar 7, 20241.95001.95001.94001.94001.8728156,900
Mar 6, 20241.95001.95001.94001.95001.8824290,900
Mar 5, 20241.93001.96001.93001.96001.8921239,600
Mar 4, 20241.94001.95001.92001.95001.8824164,700
Mar 1, 20241.91001.94001.90001.93001.86311,452,600
Feb 29, 20241.94001.94001.91001.92001.8535209,700
Feb 28, 20241.92001.94001.90001.93001.8631632,700
Feb 27, 20241.94001.97001.93001.96001.8921419,500
Feb 23, 20241.94001.95001.93001.95001.8824136,100
Feb 22, 20241.94001.96001.93001.93001.863174,200
Feb 21, 20241.94001.95001.93001.95001.8824333,700
Feb 20, 20241.96001.96001.94001.95001.8824253,200
Feb 19, 20241.97001.97001.96001.96001.8921155,900
Feb 16, 20241.96001.97001.96001.97001.901772,300
Feb 15, 20241.97001.98001.96001.98001.9114123,600
Feb 14, 20241.97001.98001.96001.97001.9017106,100
Feb 13, 20241.98001.98001.96001.97001.901765,400
Feb 12, 20241.95001.98001.95001.98001.911499,700
Feb 9, 20241.96001.96001.95001.95001.8824130,600
Feb 8, 20241.97001.98001.96001.96001.8921111,200
Feb 7, 20241.98001.98001.96001.98001.9114150,200
Feb 6, 20241.97001.98001.96001.98001.9114150,200
Feb 5, 20241.97001.98001.97001.97001.901775,900
Feb 2, 20241.98001.98001.96001.98001.9114140,500
Feb 1, 20241.99001.99001.97001.98001.911424,300
Jan 31, 20241.96001.99001.95001.99001.9210219,500
Jan 30, 20241.99002.00001.96001.96001.8921313,700
Jan 29, 20241.97001.99001.97001.99001.9210186,300
Jan 26, 20241.98001.98001.97001.97001.9017133,400
Jan 25, 20241.99002.00001.98001.98001.9114161,300
Jan 24, 20241.98002.00001.98001.99001.921047,200
Jan 23, 20241.99002.00001.98002.00001.9307343,700
Jan 22, 20242.02002.02001.98002.00001.9307566,500
Jan 19, 20242.00002.04002.00002.02001.9500773,800
Jan 18, 20242.00002.00001.98002.00001.9307144,100
Jan 17, 20242.00002.00001.99002.00001.9307230,300