Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.480	2.520	2.480	2.480	2.277	85,840
2024-01-26	2.540	2.560	2.500	2.520	2.314	139,406
2024-01-25	2.540	2.540	2.500	2.520	2.314	50,807
2024-01-24	2.460	2.540	2.460	2.520	2.314	140,751
2024-01-23	2.520	2.560	2.440	2.500	2.295	531,600
2024-01-22	2.580	2.580	2.520	2.520	2.314	509,115
2024-01-19	2.580	2.620	2.560	2.560	2.350	474,380
2024-01-18	2.560	2.600	2.540	2.560	2.350	263,678
2024-01-17	2.620	2.640	2.540	2.540	2.332	762,301
2024-01-16	2.660	2.660	2.620	2.620	2.406	360,291
2024-01-15	2.640	2.700	2.620	2.640	2.424	1,113,500
2024-01-12	2.680	2.700	2.600	2.620	2.406	1,280,260
2024-01-11	2.560	2.720	2.560	2.660	2.442	3,340,478
2024-01-10	2.640	2.660	2.560	2.580	2.369	786,606
2024-01-09	2.640	2.720	2.620	2.640	2.424	1,426,292
2024-01-08	2.600	2.740	2.600	2.620	2.406	3,269,998
2024-01-05	2.440	3.080	2.440	2.620	2.406	20,204,010
2024-01-04	2.420	2.520	2.400	2.460	2.259	492,517
2024-01-03	2.420	2.420	2.400	2.420	2.222	160,460
2024-01-02	2.380	2.420	2.380	2.420	2.222	139,900
2023-12-28	2.400	2.420	2.400	2.400	2.204	155,028
2023-12-27	2.420	2.420	2.400	2.400	2.204	119,505
2023-12-26	2.420	2.440	2.380	2.400	2.204	375,641
2023-12-25	2.400	2.440	2.400	2.420	2.222	101,313
2023-12-22	2.400	2.420	2.380	2.400	2.204	75,500
2023-12-21	2.400	2.420	2.380	2.380	2.185	102,300
2023-12-20	2.380	2.420	2.360	2.400	2.204	334,352
2023-12-19	2.360	2.400	2.340	2.380	2.185	432,200
2023-12-18	2.380	2.380	2.360	2.380	2.185	96,633
2023-12-15	2.360	2.380	2.360	2.360	2.167	43,400
2023-12-14	2.360	2.360	2.340	2.360	2.167	86,800
2023-12-13	2.360	2.380	2.360	2.360	2.167	365,220
2023-12-12	2.360	2.380	2.360	2.360	2.167	88,900
2023-12-08	2.380	2.400	2.360	2.360	2.167	166,310
2023-12-07	2.380	2.380	2.360	2.360	2.167	135,400
2023-12-06	2.380	2.420	2.380	2.400	2.204	268,630
2023-12-04	2.400	2.420	2.360	2.400	2.204	386,600
2023-12-01	2.380	2.400	2.380	2.400	2.204	62,701
2023-11-30	2.400	2.400	2.380	2.400	2.204	144,636
2023-11-29	2.400	2.420	2.380	2.400	2.204	204,100
2023-11-28	2.360	2.420	2.360	2.400	2.204	156,908
2023-11-27	2.380	2.420	2.360	2.360	2.167	604,228
2023-11-24	2.400	2.420	2.380	2.400	2.204	33,400
2023-11-23	2.400	2.440	2.360	2.400	2.204	746,800
2023-11-22	2.440	2.460	2.400	2.400	2.204	106,200
2023-11-21	2.420	2.440	2.420	2.420	2.222	104,100
2023-11-20	2.420	2.420	2.400	2.420	2.222	108,750
2023-11-17	2.400	2.420	2.400	2.420	2.222	206,300
2023-11-16	2.440	2.440	2.380	2.380	2.185	1,260,800
2023-11-15	2.400	2.480	2.400	2.440	2.240	383,201
2023-11-14	2.400	2.420	2.380	2.380	2.185	223,000
2023-11-13	2.400	2.400	2.400	2.400	2.204	153,400
2023-11-10	2.420	2.420	2.400	2.400	2.204	290,037
2023-11-09	2.400	2.420	2.380	2.400	2.204	616,400
2023-11-08	2.420	2.420	2.380	2.400	2.204	639,123
2023-11-07	2.400	2.420	2.400	2.400	2.204	208,450
2023-11-06	2.440	2.480	2.400	2.400	2.204	473,000
2023-11-03	2.480	2.480	2.420	2.420	2.222	321,142
2023-11-02	2.440	2.460	2.400	2.420	2.222	349,700
2023-11-01	2.420	2.460	2.420	2.420	2.222	154,301

← NewerPage 12 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.