Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.720	2.820	2.660	2.740	2.516	855,000
2023-05-03	2.600	2.640	2.540	2.640	2.424	471,139
2023-05-02	2.680	2.720	2.600	2.640	2.424	924,220
2023-04-28	2.640	2.720	2.640	2.660	2.442	522,357
2023-04-27	2.740	2.740	2.600	2.620	2.406	1,144,300
2023-04-26	2.820	2.820	2.680	2.720	2.497	949,253
2023-04-25	2.900	2.960	2.880	2.880	2.644	787,127
2023-04-24	2.900	2.960	2.900	2.900	2.663	641,449
2023-04-21	2.960	3.040	2.920	2.960	2.663	1,732,051
2023-04-20	3.080	3.080	2.960	2.980	2.681	1,931,339
2023-04-19	3.260	3.280	3.040	3.100	2.789	2,500,799
2023-04-18	3.260	3.280	3.240	3.260	2.932	397,613
2023-04-17	3.260	3.280	3.220	3.240	2.914	566,032
2023-04-12	3.280	3.280	3.220	3.260	2.932	461,525
2023-04-11	3.300	3.300	3.260	3.280	2.950	510,559
2023-04-10	3.260	3.320	3.240	3.300	2.968	764,533
2023-04-07	3.260	3.300	3.240	3.240	2.914	612,615
2023-04-05	3.380	3.400	3.240	3.240	2.914	2,431,372
2023-04-04	3.360	3.420	3.360	3.380	3.040	550,118
2023-04-03	3.400	3.440	3.360	3.400	3.058	714,601
2023-03-31	3.480	3.480	3.400	3.400	3.058	927,702
2023-03-30	3.500	3.500	3.440	3.440	3.094	923,300
2023-03-29	3.500	3.540	3.460	3.480	3.130	2,053,900
2023-03-28	3.440	3.480	3.440	3.480	3.130	593,904
2023-03-27	3.440	3.440	3.420	3.440	3.094	517,523
2023-03-24	3.460	3.480	3.420	3.420	3.076	986,531
2023-03-23	3.420	3.520	3.400	3.460	3.112	1,731,597
2023-03-22	3.500	3.500	3.420	3.440	3.094	573,105
2023-03-21	3.420	3.500	3.420	3.460	3.112	1,866,419
2023-03-20	3.500	3.500	3.360	3.380	3.040	1,477,248
2023-03-17	3.500	3.540	3.460	3.480	3.130	689,889
2023-03-16	3.440	3.480	3.420	3.460	3.112	1,184,707
2023-03-15	3.380	3.560	3.380	3.540	3.184	2,570,654
2023-03-14	3.560	3.660	3.320	3.340	3.004	4,788,454
2023-03-13	3.920	3.920	3.540	3.540	3.184	3,154,929
2023-03-10	3.980	3.980	3.900	3.920	3.526	1,373,897
2023-03-09	3.940	3.980	3.920	3.980	3.580	1,670,501
2023-03-08	3.920	3.940	3.920	3.920	3.526	1,032,644
2023-03-07	3.920	3.980	3.920	3.960	3.562	1,088,888
2023-03-03	3.920	3.960	3.880	3.920	3.526	959,792
2023-03-02	3.940	3.980	3.900	3.900	3.508	1,393,206
2023-03-01	3.940	4.020	3.920	3.960	3.562	3,462,580
2023-02-28	3.880	3.920	3.880	3.920	3.526	1,566,626
2023-02-27	3.900	3.940	3.840	3.860	3.472	2,680,654
2023-02-24	4.000	4.020	3.900	3.940	3.544	4,166,229
2023-02-23	3.980	4.040	3.980	4.000	3.598	2,133,950
2023-02-22	4.000	4.060	3.980	3.980	3.580	2,708,660
2023-02-21	3.960	4.020	3.960	4.000	3.598	3,093,798
2023-02-20	3.940	4.040	3.920	3.980	3.580	4,199,812
2023-02-17	4.000	4.000	3.900	3.920	3.526	2,047,451
2023-02-16	3.960	4.040	3.960	4.000	3.598	3,871,166
2023-02-15	3.920	4.000	3.900	3.920	3.526	4,274,137
2023-02-14	4.060	4.100	3.900	3.920	3.526	15,314,050
2023-02-13	4.440	4.480	4.020	4.040	3.634	42,930,230
2023-02-10	4.600	4.680	4.400	4.400	3.958	18,646,830
2023-02-09	4.560	4.640	4.460	4.600	4.138	21,383,900
2023-02-08	4.360	4.600	4.280	4.580	4.120	64,853,969
2023-02-07	4.160	4.300	4.160	4.260	3.832	13,566,170
2023-02-06	4.140	4.180	4.100	4.140	3.724	1,903,457
2023-02-03	4.140	4.160	4.120	4.120	3.706	1,304,712

← NewerPage 15 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.