Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.560	2.620	2.560	2.600	2.425	369,700
2024-07-26	2.520	2.560	2.520	2.540	2.369	294,402
2024-07-25	2.540	2.560	2.500	2.520	2.351	418,938
2024-07-24	2.500	2.540	2.480	2.520	2.351	310,153
2024-07-23	2.560	2.560	2.480	2.500	2.332	814,024
2024-07-19	2.560	2.580	2.540	2.540	2.369	311,605
2024-07-18	2.620	2.620	2.500	2.560	2.388	1,899,504
2024-07-17	2.660	2.700	2.600	2.600	2.425	1,018,800
2024-07-16	2.720	2.760	2.640	2.660	2.481	1,137,442
2024-07-15	2.720	2.720	2.640	2.680	2.500	419,800
2024-07-12	2.600	2.740	2.600	2.680	2.500	1,898,402
2024-07-11	2.600	2.620	2.580	2.600	2.425	217,410
2024-07-10	2.680	2.700	2.580	2.600	2.425	359,250
2024-07-09	2.640	2.660	2.640	2.640	2.463	221,450
2024-07-08	2.660	2.660	2.620	2.660	2.481	299,228
2024-07-05	2.580	2.700	2.580	2.640	2.463	333,172
2024-07-04	2.580	2.620	2.560	2.560	2.388	294,700
2024-07-03	2.600	2.620	2.540	2.580	2.407	405,620
2024-07-02	2.640	2.660	2.580	2.600	2.425	639,300
2024-07-01	2.680	2.720	2.640	2.640	2.463	275,400
2024-06-28	2.780	2.780	2.600	2.640	2.463	1,698,610
2024-06-27	2.680	2.840	2.680	2.720	2.537	3,234,131
2024-06-26	2.620	2.700	2.620	2.620	2.444	264,711
2024-06-25	2.660	2.700	2.640	2.640	2.463	218,400
2024-06-24	2.700	2.700	2.600	2.660	2.481	320,500
2024-06-21	2.480	2.660	2.480	2.660	2.481	1,201,000
2024-06-20	2.480	2.520	2.480	2.480	2.313	272,301
2024-06-19	2.560	2.560	2.340	2.520	2.351	2,302,819
2024-06-18	2.580	2.620	2.560	2.560	2.388	309,400
2024-06-17	2.580	2.580	2.520	2.580	2.407	484,730
2024-06-14	2.560	2.620	2.540	2.560	2.388	800,506
2024-06-13	2.640	2.660	2.500	2.560	2.388	763,931
2024-06-12	2.700	2.700	2.660	2.660	2.481	582,138
2024-06-11	2.680	2.720	2.680	2.700	2.519	353,301
2024-06-10	2.740	2.760	2.660	2.700	2.519	918,004
2024-06-07	2.740	2.780	2.720	2.720	2.537	645,431
2024-06-06	2.740	2.820	2.700	2.740	2.556	2,408,124
2024-06-05	2.760	2.820	2.660	2.700	2.519	3,268,386
2024-06-04	3.000	3.240	2.780	2.780	2.593	18,996,830
2024-05-31	2.700	2.840	2.700	2.820	2.631	3,060,627
2024-05-30	2.660	2.740	2.620	2.740	2.556	698,700
2024-05-29	2.720	2.740	2.640	2.660	2.481	1,056,500
2024-05-28	2.740	2.740	2.700	2.720	2.537	505,701
2024-05-27	2.740	2.760	2.700	2.700	2.519	1,808,401
2024-05-24	2.680	2.740	2.640	2.740	2.556	2,043,131
2024-05-23	2.640	2.700	2.620	2.660	2.481	782,102
2024-05-21	2.600	2.640	2.600	2.620	2.444	175,902
2024-05-20	2.680	2.680	2.600	2.620	2.444	324,730
2024-05-17	2.720	2.720	2.580	2.640	2.463	637,347
2024-05-16	2.680	2.740	2.620	2.700	2.519	1,878,965
2024-05-15	2.580	2.740	2.580	2.600	2.425	3,341,899
2024-05-14	2.480	2.600	2.460	2.560	2.388	2,551,700
2024-05-13	2.480	2.480	2.460	2.480	2.313	409,800
2024-05-10	2.460	2.480	2.460	2.480	2.313	437,600
2024-05-09	2.500	2.500	2.460	2.480	2.313	495,300
2024-05-08	2.520	2.520	2.480	2.480	2.313	381,210
2024-05-07	2.500	2.540	2.480	2.540	2.369	156,201
2024-05-03	2.540	2.540	2.500	2.500	2.295	518,100
2024-05-02	2.500	2.520	2.500	2.500	2.295	207,201
2024-04-30	2.500	2.580	2.500	2.500	2.295	482,403

← NewerPage 10 of 17 · 998 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.