Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.480	2.500	2.480	2.480	2.277	21,528
2024-04-26	2.480	2.480	2.460	2.480	2.277	84,519
2024-04-25	2.500	2.500	2.480	2.480	2.277	44,701
2024-04-24	2.500	2.500	2.480	2.500	2.295	93,801
2024-04-23	2.480	2.480	2.480	2.480	2.277	155,900
2024-04-22	2.480	2.480	2.460	2.480	2.277	88,200
2024-04-19	2.480	2.480	2.460	2.460	2.259	469,309
2024-04-18	2.480	2.500	2.480	2.480	2.277	245,303
2024-04-17	2.480	2.480	2.480	2.480	2.277	247,720
2024-04-11	2.500	2.500	2.460	2.480	2.277	330,916
2024-04-10	2.500	2.500	2.480	2.500	2.295	85,370
2024-04-09	2.500	2.520	2.480	2.500	2.295	1,706,800
2024-04-05	2.480	2.500	2.460	2.480	2.277	336,800
2024-04-04	2.480	2.500	2.480	2.480	2.277	453,700
2024-04-03	2.500	2.520	2.480	2.480	2.277	467,650
2024-04-02	2.500	2.520	2.500	2.520	2.314	318,066
2024-04-01	2.520	2.520	2.480	2.500	2.295	234,000
2024-03-29	2.500	2.540	2.500	2.500	2.295	133,200
2024-03-28	2.520	2.540	2.500	2.500	2.295	170,401
2024-03-27	2.520	2.520	2.500	2.500	2.295	81,600
2024-03-26	2.500	2.520	2.480	2.500	2.295	611,640
2024-03-25	2.480	2.500	2.480	2.480	2.277	93,100
2024-03-22	2.480	2.500	2.480	2.480	2.277	295,936
2024-03-21	2.500	2.520	2.500	2.500	2.295	161,400
2024-03-20	2.480	2.540	2.480	2.500	2.295	217,140
2024-03-19	2.520	2.520	2.480	2.500	2.295	464,200
2024-03-18	2.540	2.540	2.500	2.520	2.314	241,240
2024-03-15	2.540	2.540	2.500	2.520	2.314	105,401
2024-03-14	2.520	2.540	2.500	2.540	2.332	84,050
2024-03-13	2.480	2.520	2.480	2.500	2.295	174,102
2024-03-12	2.520	2.520	2.480	2.500	2.295	138,560
2024-03-11	2.520	2.540	2.480	2.480	2.277	78,521
2024-03-08	2.500	2.540	2.480	2.500	2.295	119,807
2024-03-07	2.480	2.500	2.460	2.500	2.295	39,413
2024-03-06	2.480	2.480	2.480	2.480	2.277	24,500
2024-03-05	2.480	2.520	2.460	2.480	2.277	675,820
2024-03-04	2.480	2.480	2.460	2.480	2.277	263,112
2024-03-01	2.480	2.500	2.480	2.480	2.277	164,457
2024-02-29	2.480	2.480	2.460	2.480	2.277	155,539
2024-02-28	2.480	2.500	2.480	2.480	2.277	266,050
2024-02-27	2.500	2.540	2.480	2.480	2.277	197,600
2024-02-23	2.480	2.520	2.480	2.520	2.314	238,147
2024-02-22	2.480	2.520	2.480	2.500	2.295	112,456
2024-02-21	2.480	2.500	2.460	2.500	2.295	232,990
2024-02-20	2.520	2.520	2.480	2.500	2.295	187,000
2024-02-19	2.500	2.540	2.500	2.540	2.332	89,608
2024-02-16	2.520	2.540	2.500	2.500	2.295	76,321
2024-02-15	2.500	2.540	2.500	2.540	2.332	169,915
2024-02-14	2.500	2.540	2.500	2.500	2.295	172,100
2024-02-13	2.520	2.560	2.500	2.500	2.295	438,002
2024-02-12	2.560	2.620	2.540	2.540	2.332	477,510
2024-02-09	2.640	2.640	2.560	2.560	2.350	684,700
2024-02-08	2.620	2.860	2.600	2.620	2.406	7,902,415
2024-02-07	2.580	2.620	2.560	2.580	2.369	221,917
2024-02-06	2.600	2.640	2.560	2.560	2.350	337,835
2024-02-05	2.560	2.620	2.560	2.620	2.406	356,209
2024-02-02	2.540	2.580	2.520	2.560	2.350	333,000
2024-02-01	2.520	2.600	2.520	2.540	2.332	608,845
2024-01-31	2.520	2.520	2.500	2.500	2.295	124,802
2024-01-30	2.500	2.520	2.480	2.520	2.314	65,006

← NewerPage 11 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.