Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.540	2.580	2.540	2.560	2.350	150,900
2023-08-02	2.560	2.580	2.540	2.560	2.350	135,014
2023-07-31	2.600	2.600	2.560	2.560	2.350	166,401
2023-07-27	2.560	2.620	2.560	2.600	2.387	119,947
2023-07-26	2.580	2.620	2.540	2.560	2.350	434,100
2023-07-25	2.600	2.640	2.560	2.600	2.387	558,954
2023-07-24	2.680	2.680	2.600	2.600	2.387	395,602
2023-07-21	2.600	2.760	2.600	2.700	2.479	2,520,321
2023-07-20	2.560	2.720	2.560	2.600	2.387	566,601
2023-07-19	2.580	2.580	2.540	2.540	2.332	396,118
2023-07-18	2.600	2.600	2.580	2.580	2.369	131,402
2023-07-17	2.540	2.620	2.540	2.600	2.387	295,300
2023-07-14	2.540	2.580	2.540	2.580	2.369	313,200
2023-07-13	2.500	2.540	2.500	2.540	2.332	80,085
2023-07-12	2.540	2.560	2.500	2.500	2.295	325,902
2023-07-11	2.540	2.580	2.540	2.560	2.350	30,107
2023-07-10	2.520	2.580	2.520	2.560	2.350	81,833
2023-07-07	2.560	2.580	2.540	2.540	2.332	70,400
2023-07-06	2.560	2.580	2.540	2.560	2.350	174,809
2023-07-05	2.640	2.640	2.560	2.560	2.350	195,000
2023-07-04	2.600	2.660	2.580	2.640	2.424	122,801
2023-07-03	2.640	2.640	2.600	2.600	2.387	184,200
2023-06-30	2.580	2.720	2.560	2.620	2.406	774,600
2023-06-29	2.500	2.600	2.500	2.560	2.350	555,400
2023-06-28	2.560	2.580	2.500	2.520	2.314	829,300
2023-06-27	2.540	2.600	2.520	2.520	2.314	685,102
2023-06-26	2.740	2.780	2.600	2.600	2.387	755,039
2023-06-23	2.780	2.780	2.740	2.740	2.516	369,500
2023-06-22	2.840	2.840	2.760	2.780	2.552	412,420
2023-06-21	2.820	2.880	2.820	2.840	2.608	518,228
2023-06-20	2.920	2.920	2.820	2.840	2.608	801,780
2023-06-19	3.020	3.020	2.880	2.900	2.663	1,294,867
2023-06-16	3.020	3.020	2.980	3.000	2.754	622,072
2023-06-15	3.080	3.120	2.940	2.980	2.736	3,017,824
2023-06-14	3.040	3.140	3.040	3.080	2.828	5,561,076
2023-06-13	2.820	2.980	2.820	2.980	2.736	3,116,769
2023-06-12	2.860	2.860	2.800	2.800	2.571	338,072
2023-06-09	2.740	2.860	2.740	2.860	2.626	1,053,243
2023-06-08	2.720	2.760	2.720	2.760	2.534	228,620
2023-06-07	2.700	2.760	2.700	2.740	2.516	420,614
2023-06-06	2.680	2.800	2.680	2.700	2.479	667,002
2023-06-02	2.720	2.740	2.680	2.720	2.497	383,600
2023-06-01	2.720	2.740	2.680	2.700	2.479	485,221
2023-05-31	2.720	2.740	2.700	2.720	2.497	124,401
2023-05-30	2.800	2.800	2.720	2.740	2.516	201,550
2023-05-29	2.820	2.860	2.780	2.780	2.552	127,311
2023-05-26	2.820	2.820	2.760	2.760	2.534	157,311
2023-05-25	2.880	2.880	2.780	2.820	2.589	378,666
2023-05-24	2.860	2.900	2.820	2.860	2.626	638,979
2023-05-23	2.840	2.840	2.760	2.820	2.589	321,287
2023-05-22	2.760	2.780	2.700	2.780	2.552	358,871
2023-05-19	2.760	2.900	2.740	2.800	2.571	669,290
2023-05-18	2.740	2.780	2.720	2.740	2.516	227,784
2023-05-17	2.720	2.800	2.700	2.700	2.479	265,358
2023-05-16	2.800	2.840	2.720	2.720	2.497	392,723
2023-05-15	2.920	2.920	2.780	2.780	2.552	590,945
2023-05-12	2.940	2.940	2.800	2.860	2.626	1,483,320
2023-05-11	2.960	3.040	2.940	2.980	2.736	1,112,636
2023-05-10	2.860	2.960	2.840	2.920	2.681	762,716
2023-05-09	2.760	2.840	2.760	2.820	2.589	692,796

← NewerPage 14 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.