Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.440	2.480	2.420	2.420	2.222	21,800
2023-10-30	2.420	2.480	2.420	2.440	2.240	117,800
2023-10-27	2.400	2.440	2.400	2.420	2.222	420,600
2023-10-26	2.440	2.460	2.400	2.400	2.204	646,617
2023-10-25	2.460	2.480	2.440	2.440	2.240	570,505
2023-10-24	2.460	2.480	2.440	2.440	2.240	225,100
2023-10-20	2.500	2.500	2.420	2.440	2.240	1,233,210
2023-10-19	2.520	2.520	2.460	2.500	2.295	273,301
2023-10-18	2.560	2.560	2.500	2.500	2.295	238,101
2023-10-17	2.500	2.540	2.500	2.520	2.314	97,700
2023-10-16	2.520	2.540	2.440	2.500	2.295	518,540
2023-10-12	2.520	2.560	2.500	2.520	2.314	364,248
2023-10-11	2.520	2.560	2.500	2.520	2.314	347,514
2023-10-10	2.540	2.560	2.500	2.500	2.295	297,489
2023-10-09	2.520	2.580	2.500	2.520	2.314	236,965
2023-10-06	2.580	2.600	2.520	2.560	2.350	239,201
2023-10-05	2.540	2.580	2.520	2.560	2.350	180,839
2023-10-04	2.500	2.560	2.500	2.520	2.314	168,800
2023-10-03	2.580	2.580	2.500	2.500	2.295	344,917
2023-10-02	2.560	2.620	2.560	2.560	2.350	152,244
2023-09-29	2.580	2.600	2.560	2.560	2.350	154,575
2023-09-28	2.620	2.660	2.560	2.560	2.350	198,003
2023-09-27	2.600	2.640	2.520	2.620	2.406	215,180
2023-09-26	2.680	2.680	2.600	2.600	2.387	234,800
2023-09-25	2.660	2.740	2.660	2.660	2.442	438,938
2023-09-22	2.580	2.800	2.580	2.640	2.424	929,570
2023-09-21	2.640	2.640	2.560	2.600	2.387	158,809
2023-09-20	2.660	2.680	2.580	2.580	2.369	166,620
2023-09-19	2.640	2.680	2.640	2.660	2.442	340,659
2023-09-18	2.660	2.680	2.640	2.640	2.424	88,900
2023-09-15	2.700	2.700	2.660	2.660	2.442	117,715
2023-09-14	2.720	2.720	2.600	2.680	2.461	477,120
2023-09-13	2.760	2.820	2.700	2.720	2.497	763,900
2023-09-12	2.680	2.760	2.680	2.760	2.534	160,300
2023-09-11	2.740	2.760	2.680	2.680	2.461	311,940
2023-09-08	2.820	2.820	2.760	2.760	2.534	145,701
2023-09-07	2.760	2.800	2.760	2.780	2.552	130,400
2023-09-06	2.800	2.800	2.760	2.780	2.552	207,101
2023-09-05	2.820	2.820	2.760	2.780	2.552	249,920
2023-09-04	2.760	2.840	2.740	2.760	2.534	266,012
2023-09-01	2.800	2.880	2.740	2.780	2.552	603,488
2023-08-31	2.840	2.880	2.780	2.800	2.571	838,001
2023-08-30	2.780	2.840	2.780	2.800	2.571	653,170
2023-08-29	2.860	2.860	2.760	2.760	2.534	923,253
2023-08-28	2.700	2.920	2.680	2.840	2.608	2,634,467
2023-08-25	2.740	2.760	2.660	2.660	2.442	938,601
2023-08-24	2.680	2.740	2.680	2.720	2.497	818,793
2023-08-23	2.560	2.660	2.560	2.660	2.442	931,003
2023-08-22	2.520	2.540	2.500	2.520	2.314	610,303
2023-08-21	2.540	2.560	2.520	2.520	2.314	269,100
2023-08-18	2.560	2.580	2.540	2.540	2.332	138,000
2023-08-17	2.520	2.580	2.500	2.560	2.350	721,215
2023-08-16	2.500	2.540	2.500	2.520	2.314	766,050
2023-08-15	2.580	2.600	2.520	2.520	2.314	324,900
2023-08-11	2.540	2.560	2.520	2.560	2.350	297,350
2023-08-10	2.520	2.560	2.520	2.560	2.350	104,107
2023-08-09	2.520	2.560	2.520	2.520	2.314	602,301
2023-08-08	2.600	2.600	2.500	2.520	2.314	206,000
2023-08-07	2.560	2.600	2.540	2.580	2.369	99,000
2023-08-04	2.560	2.560	2.540	2.560	2.350	84,700

← NewerPage 13 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.