Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.180	4.180	4.140	4.140	3.724	2,081,605
2023-02-01	4.080	4.180	4.080	4.140	3.724	5,979,064
2023-01-31	4.080	4.100	4.060	4.060	3.652	1,421,180
2023-01-30	4.160	4.160	4.080	4.080	3.670	1,439,009
2023-01-27	4.020	4.140	4.000	4.100	3.688	3,174,501
2023-01-26	4.140	4.160	4.020	4.020	3.616	3,091,105
2023-01-25	4.220	4.260	4.100	4.120	3.706	6,486,539
2023-01-24	4.220	4.320	4.220	4.240	3.814	6,876,794
2023-01-23	4.220	4.260	4.200	4.220	3.796	2,456,818
2023-01-20	4.260	4.280	4.200	4.220	3.796	1,907,459
2023-01-19	4.320	4.320	4.240	4.240	3.814	2,326,201
2023-01-18	4.320	4.380	4.300	4.300	3.868	3,943,318
2023-01-17	4.300	4.340	4.240	4.320	3.886	3,152,316
2023-01-16	4.260	4.320	4.240	4.280	3.850	2,415,286
2023-01-13	4.340	4.360	4.220	4.240	3.814	4,530,258
2023-01-12	4.280	4.340	4.280	4.300	3.868	3,529,509
2023-01-11	4.360	4.360	4.260	4.280	3.850	7,516,869
2023-01-10	4.340	4.420	4.280	4.380	3.940	12,733,650
2023-01-09	4.340	4.380	4.280	4.320	3.886	9,433,829
2023-01-06	4.280	4.400	4.260	4.340	3.904	18,775,689
2023-01-05	4.280	4.300	4.220	4.220	3.796	6,827,247
2023-01-04	4.160	4.320	4.160	4.300	3.868	21,560,039
2023-01-03	4.140	4.140	4.060	4.120	3.706	1,426,130
2022-12-30	4.120	4.140	4.080	4.100	3.688	1,911,226
2022-12-29	4.080	4.120	4.060	4.100	3.688	1,242,562
2022-12-28	4.120	4.140	4.060	4.080	3.670	2,073,107
2022-12-27	4.060	4.120	4.040	4.100	3.688	3,757,177
2022-12-26	3.880	4.160	3.840	4.040	3.634	10,233,960
2022-12-23	3.820	3.860	3.820	3.840	3.454	855,060
2022-12-22	3.860	3.880	3.820	3.820	3.436	1,032,736
2022-12-21	3.880	3.920	3.820	3.820	3.436	1,237,899
2022-12-20	3.960	3.960	3.860	3.860	3.472	3,089,307
2022-12-19	3.920	4.000	3.920	3.960	3.562	853,028
2022-12-16	4.000	4.040	3.920	3.940	3.544	1,984,323
2022-12-15	4.100	4.120	3.980	4.000	3.598	3,759,924
2022-12-14	4.120	4.140	4.100	4.100	3.688	1,469,933
2022-12-13	4.120	4.120	4.080	4.100	3.688	1,868,850
2022-12-09	4.180	4.240	4.120	4.120	3.706	4,332,625
2022-12-08	4.100	4.160	4.060	4.160	3.742	3,822,336
2022-12-07	4.080	4.140	4.040	4.080	3.670	4,833,522
2022-12-06	4.280	4.280	4.020	4.020	3.616	10,895,860
2022-12-02	4.360	4.380	4.280	4.280	3.850	4,949,232
2022-12-01	4.380	4.420	4.320	4.340	3.904	9,750,530
2022-11-30	4.480	4.540	4.360	4.360	3.922	22,122,730
2022-11-29	4.420	4.480	4.340	4.440	3.994	20,183,539
2022-11-28	4.300	4.520	4.280	4.440	3.994	49,053,848
2022-11-25	4.300	4.360	4.240	4.300	3.868	10,147,560
2022-11-24	4.300	4.420	4.220	4.260	3.832	28,629,631
2022-11-23	4.100	4.320	4.100	4.320	3.886	20,410,840
2022-11-22	4.200	4.260	4.080	4.100	3.688	9,764,286
2022-11-21	3.820	4.360	3.800	4.180	3.760	41,236,320
2022-11-18	4.000	4.040	3.800	3.820	3.436	7,020,718
2022-11-17	4.080	4.160	3.980	3.980	3.580	10,383,290
2022-11-16	4.200	4.220	4.160	4.180	3.760	1,563,794
2022-11-15	4.140	4.220	4.140	4.200	3.778	3,296,636
2022-11-14	4.340	4.340	4.100	4.140	3.724	10,291,290
2022-11-11	4.420	4.440	4.320	4.340	3.904	8,904,324
2022-11-10	4.360	4.400	4.320	4.380	3.940	6,980,101
2022-11-09	4.400	4.420	4.300	4.340	3.904	5,370,172
2022-11-08	4.340	4.440	4.300	4.360	3.922	8,641,913

← NewerPage 16 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.