Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 106,400 |
| 2026-10-19 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 72,807 |
| 2026-10-15 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 47,600 |
| 2026-10-14 | 1.520 | 1.540 | 1.450 | 1.450 | 1.450 | 288,402 |
| 2026-10-12 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 50,200 |
| 2026-10-09 | 1.570 | 1.580 | 1.570 | 1.570 | 1.570 | 27,215 |
| 2026-10-08 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 10,500 |
| 2026-10-07 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 36,860 |
| 2026-10-06 | 1.600 | 1.630 | 1.560 | 1.570 | 1.570 | 73,901 |
| 2026-10-05 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 76,100 |
| 2026-10-02 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 102,900 |
| 2026-10-01 | 1.540 | 1.640 | 1.530 | 1.570 | 1.570 | 736,500 |
| 2026-09-30 | 1.590 | 1.600 | 1.530 | 1.530 | 1.530 | 229,000 |
| 2026-09-29 | 1.610 | 1.640 | 1.590 | 1.590 | 1.590 | 214,900 |
| 2026-09-28 | 1.610 | 1.670 | 1.610 | 1.620 | 1.620 | 186,000 |
| 2026-09-25 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 79,939 |
| 2026-09-24 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 95,901 |
| 2026-09-23 | 1.640 | 1.710 | 1.630 | 1.660 | 1.660 | 664,000 |
| 2026-09-22 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 204,017 |
| 2026-09-21 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 224,787 |
| 2026-09-18 | 1.720 | 1.780 | 1.630 | 1.670 | 1.670 | 1,718,100 |
| 2026-09-17 | 1.710 | 1.720 | 1.590 | 1.680 | 1.680 | 1,338,979 |
| 2026-09-16 | 1.950 | 2.040 | 1.710 | 1.730 | 1.730 | 6,303,632 |
| 2026-09-15 | 1.320 | 1.720 | 1.320 | 1.720 | 1.720 | 2,983,630 |
| 2026-09-14 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 79,632 |
| 2026-09-11 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 2,800 |
| 2026-09-10 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 45,102 |
| 2026-09-09 | 1.350 | 1.380 | 1.330 | 1.330 | 1.330 | 73,462 |
| 2026-09-08 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 48,400 |
| 2026-09-07 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 39,400 |
| 2026-09-04 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 56,701 |
| 2026-09-03 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 144,804 |
| 2026-09-02 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 92,624 |
| 2026-09-01 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 218,002 |
| 2026-08-31 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 205,175 |
| 2026-08-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 69,800 |
| 2026-08-27 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 19,939 |
| 2026-08-26 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 42,250 |
| 2026-08-25 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 59,722 |
| 2026-08-24 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 200,600 |
| 2026-08-21 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 77,600 |
| 2026-08-20 | 1.410 | 1.470 | 1.400 | 1.440 | 1.440 | 132,100 |
| 2026-08-19 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 154,100 |
| 2026-08-18 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 235,100 |
| 2026-08-17 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 583,900 |
| 2026-08-14 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 96,500 |
| 2026-08-13 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 50,067 |
| 2026-08-11 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 10,800 |
| 2026-08-10 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 79,500 |
| 2026-08-07 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 6,500 |
| 2026-08-06 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 54,210 |
| 2026-08-05 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 49,915 |
| 2026-08-04 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 237,400 |
| 2026-08-03 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 36,300 |
| 2026-07-31 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 25,100 |
| 2026-07-30 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 7,800 |
| 2026-07-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 19,421 |
| 2026-07-24 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 27,600 |
| 2026-07-23 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 62,600 |
| 2026-07-22 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 60,200 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0300 THB |
| 2025-05-08 | 0.1000 THB |
| 2024-05-07 | 0.0400 THB |
| 2023-04-24 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.