Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 4.340 | 4.440 | 4.300 | 4.360 | 3.922 | 8,641,913 |
| 2022-11-07 | 4.420 | 4.420 | 4.300 | 4.320 | 3.886 | 4,788,378 |
| 2022-11-04 | 4.400 | 4.460 | 4.380 | 4.400 | 3.958 | 4,302,545 |
| 2022-11-03 | 4.300 | 4.420 | 4.240 | 4.400 | 3.958 | 11,516,570 |
| 2022-11-02 | 4.420 | 4.480 | 4.300 | 4.300 | 3.868 | 9,243,802 |
| 2022-11-01 | 4.380 | 4.460 | 4.360 | 4.440 | 3.994 | 9,371,111 |
| 2022-10-31 | 4.380 | 4.460 | 4.340 | 4.360 | 3.922 | 9,324,894 |
| 2022-10-28 | 4.480 | 4.500 | 4.260 | 4.300 | 3.868 | 18,022,600 |
| 2022-10-27 | 4.600 | 4.600 | 4.460 | 4.480 | 4.030 | 13,599,710 |
| 2022-10-26 | 4.880 | 5.100 | 4.380 | 4.500 | 4.048 | 41,272,621 |
| 2022-10-25 | 5.050 | 5.050 | 4.840 | 4.880 | 4.390 | 13,514,770 |
| 2022-10-21 | 4.920 | 5.050 | 4.860 | 4.960 | 4.462 | 12,827,100 |
| 2022-10-20 | 4.700 | 5.050 | 4.660 | 4.960 | 4.462 | 24,575,740 |
| 2022-10-19 | 4.720 | 4.720 | 4.640 | 4.680 | 4.210 | 4,946,706 |
| 2022-10-18 | 4.640 | 4.740 | 4.580 | 4.700 | 4.228 | 8,572,687 |
| 2022-10-17 | 4.440 | 4.660 | 4.440 | 4.640 | 4.174 | 9,322,208 |
| 2022-10-12 | 4.500 | 4.520 | 4.400 | 4.420 | 3.976 | 3,039,369 |
| 2022-10-11 | 4.600 | 4.600 | 4.420 | 4.460 | 4.012 | 6,633,375 |
| 2022-10-10 | 4.580 | 4.620 | 4.540 | 4.580 | 4.120 | 3,300,854 |
| 2022-10-07 | 4.600 | 4.680 | 4.500 | 4.640 | 4.174 | 5,186,326 |
| 2022-10-06 | 4.380 | 4.660 | 4.300 | 4.600 | 4.138 | 21,667,680 |
| 2022-10-05 | 4.420 | 4.480 | 4.240 | 4.340 | 3.904 | 8,882,663 |
| 2022-10-04 | 4.680 | 4.760 | 4.240 | 4.420 | 3.976 | 18,596,891 |
| 2022-10-03 | 4.880 | 4.960 | 4.460 | 4.620 | 4.156 | 23,768,961 |
| 2022-09-30 | 5.300 | 5.400 | 4.980 | 5.000 | 4.498 | 31,098,539 |
| 2022-09-29 | 5.450 | 5.550 | 5.200 | 5.350 | 4.812 | 47,309,219 |
| 2022-09-28 | 5.150 | 5.450 | 5.150 | 5.300 | 4.767 | 70,827,172 |
| 2022-09-27 | 5.350 | 6.100 | 5.100 | 5.150 | 4.633 | 267,720,188 |
| 2022-09-26 | 5.300 | 5.550 | 5.200 | 5.300 | 4.767 | 68,410,031 |
| 2022-09-23 | 5.050 | 5.650 | 5.000 | 5.400 | 4.857 | 221,342,891 |
| 2022-09-22 | 5.050 | 5.100 | 4.940 | 4.980 | 4.480 | 36,934,930 |
| 2022-09-21 | 5.200 | 5.250 | 5.050 | 5.100 | 4.588 | 56,306,312 |
| 2022-09-20 | 4.720 | 5.250 | 4.720 | 5.200 | 4.677 | 110,085,398 |
| 2022-09-19 | 5.300 | 5.300 | 4.740 | 4.760 | 4.282 | 83,223,758 |
| 2022-09-16 | 5.150 | 5.550 | 5.150 | 5.200 | 4.677 | 122,741,602 |
| 2022-09-15 | 5.700 | 5.750 | 5.250 | 5.250 | 4.722 | 193,946,891 |
| 2022-09-14 | 5.150 | 5.750 | 5.000 | 5.600 | 5.037 | 435,650,875 |
| 2022-09-13 | 4.360 | 4.880 | 4.300 | 4.880 | 4.390 | 734,012,125 |
| 2022-09-12 | 3.420 | 5.000 | 3.140 | 4.140 | 3.724 | 1,273,886,000 |
← NewerPage 17 of 17 · 999 trading days
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.