Chase Asia Public Company Limited (CHASE) Historical Prices

Time Period

Events

TH:CHASE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	605,900	0.82
Nov 10, 2026	0.48	0.48	0.46	0.47	0.47	0.00%	272,024	0.37
Nov 09, 2026	0.47	0.48	0.45	0.48	0.48	+2.13%	1,924,200	2.70
Nov 06, 2026	0.46	0.47	0.45	0.47	0.47	+4.44%	806,900	0.92
Nov 05, 2026	0.44	0.47	0.43	0.45	0.45	+2.27%	1,816,000	2.11
Nov 04, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	154,300	0.18
Nov 03, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	269,001	0.30
Nov 02, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	160,831	0.18
Oct 30, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	100,564	0.11
Oct 29, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	434,905	0.47
Oct 28, 2026	0.45	0.45	0.43	0.44	0.44	+2.33%	183,400	0.19
Oct 27, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	448,800	0.47
Oct 26, 2026	0.44	0.45	0.44	0.45	0.45	0.00%	174,700	0.18
Oct 23, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Oct 22, 2026	0.44	0.45	0.43	0.45	0.45	0.00%	635,500	0.66
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	91,530	0.09
Oct 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	459,000	0.47
Oct 19, 2026	0.44	0.45	0.43	0.45	0.45	0.00%	385,905	0.39
Oct 16, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Oct 15, 2026	0.45	0.45	0.43	0.45	0.45	+2.27%	986,900	0.98
Oct 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	319,603	0.31
Oct 13, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	0	0.00
Oct 12, 2026	0.44	0.45	0.44	0.45	0.45	0.00%	46,404	0.04
Oct 09, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	72,903	0.05
Oct 08, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	777,700	0.55
Oct 07, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	31,200	0.02
Oct 06, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	152,403	0.10
Oct 05, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	199,028	0.12
Oct 02, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	297,100	0.17
Oct 01, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	453,410	0.23
Sep 30, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	1,099,902	0.54
Sep 29, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,031,808	0.51
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	89,754	0.04
Sep 25, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	311,049	0.15
Sep 24, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	438,900	0.21
Sep 23, 2026	0.47	0.47	0.46	0.47	0.47	+2.17%	146,402	0.07
Sep 22, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	369,503	0.18
Sep 21, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	443,403	0.22
Sep 18, 2026	0.45	0.46	0.45	0.46	0.46	0.00%	91,402	0.04
Sep 17, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	592,502	0.28
Sep 16, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	778,036	0.37
Sep 15, 2026	0.48	0.49	0.45	0.46	0.46	-6.12%	4,878,500	2.40
Sep 14, 2026	0.47	0.49	0.47	0.49	0.49	0.00%	216,500	0.11
Sep 11, 2026	0.46	0.49	0.45	0.49	0.49	+6.52%	2,335,101	1.16
Sep 10, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	66,902	0.03
Sep 09, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	580,700	0.29
Sep 08, 2026	0.45	0.47	0.45	0.46	0.46	0.00%	593,701	0.30
Sep 07, 2026	0.45	0.46	0.45	0.46	0.46	+4.55%	887,700	0.44
Sep 04, 2026	0.44	0.47	0.43	0.44	0.44	+4.76%	5,616,953	2.92
Sep 03, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	4,819,103	2.59

Chase Asia Public Company Limited historical prices

Chase Asia Public Company Limited (CHASE) Historical Prices

Become an Expert with TipRanks Premium