Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.480	1.480	1.470	1.470	1.470	12,701
2026-07-20	1.480	1.490	1.470	1.480	1.480	53,600
2026-07-17	1.490	1.490	1.470	1.480	1.480	17,200
2026-07-16	1.480	1.490	1.470	1.490	1.490	15,901
2026-07-15	1.480	1.490	1.470	1.490	1.490	15,529
2026-07-14	1.480	1.490	1.460	1.480	1.480	71,600
2026-07-13	1.490	1.490	1.480	1.480	1.480	30,049
2026-07-10	1.490	1.490	1.470	1.490	1.490	19,603
2026-07-09	1.490	1.500	1.480	1.490	1.490	27,101
2026-07-08	1.480	1.490	1.470	1.480	1.480	15,710
2026-07-07	1.480	1.490	1.460	1.480	1.480	11,679
2026-07-06	1.490	1.490	1.480	1.480	1.480	13,500
2026-07-03	1.480	1.490	1.470	1.470	1.470	37,701
2026-07-02	1.480	1.490	1.480	1.480	1.480	10,800
2026-07-01	1.480	1.500	1.480	1.490	1.490	22,800
2026-06-30	1.510	1.510	1.460	1.480	1.480	35,232
2026-06-29	1.520	1.520	1.480	1.490	1.490	10,300
2026-06-26	1.500	1.520	1.490	1.490	1.490	82,900
2026-06-25	1.480	1.520	1.470	1.500	1.500	191,900
2026-06-24	1.500	1.500	1.470	1.470	1.470	34,700
2026-06-23	1.490	1.500	1.450	1.500	1.500	461,600
2026-06-22	1.480	1.500	1.480	1.490	1.490	95,033
2026-06-19	1.500	1.500	1.490	1.500	1.500	76,400
2026-06-18	1.490	1.500	1.480	1.490	1.490	41,567
2026-06-17	1.490	1.510	1.490	1.500	1.500	22,500
2026-06-16	1.520	1.530	1.460	1.480	1.480	136,420
2026-06-15	1.560	1.560	1.500	1.520	1.520	21,252
2026-06-12	1.470	1.500	1.470	1.490	1.490	2,704
2026-06-11	1.490	1.490	1.490	1.490	1.490	10,000
2026-06-10	1.500	1.510	1.450	1.500	1.500	445,000
2026-06-09	1.500	1.520	1.500	1.510	1.510	40,400
2026-06-08	1.510	1.520	1.500	1.500	1.500	178,860
2026-06-05	1.520	1.520	1.510	1.510	1.510	28,700
2026-06-04	1.510	1.520	1.510	1.520	1.520	44,063
2026-06-02	1.520	1.570	1.480	1.510	1.510	219,401
2026-05-29	1.520	1.520	1.510	1.520	1.520	40,605
2026-05-28	1.520	1.540	1.520	1.520	1.520	40,400
2026-05-27	1.550	1.550	1.530	1.530	1.530	38,900
2026-05-26	1.510	1.550	1.510	1.550	1.550	44,000
2026-05-25	1.570	1.570	1.520	1.520	1.520	55,400
2026-05-22	1.510	1.520	1.510	1.520	1.520	46,600
2026-05-21	1.510	1.520	1.490	1.520	1.520	148,300
2026-05-20	1.540	1.540	1.500	1.510	1.510	25,700
2026-05-19	1.490	1.550	1.490	1.520	1.520	31,805
2026-05-18	1.490	1.530	1.490	1.490	1.490	9,300
2026-05-15	1.540	1.550	1.510	1.530	1.530	15,200
2026-05-14	1.500	1.500	1.480	1.480	1.480	19,200
2026-05-13	1.500	1.500	1.480	1.490	1.490	239,711
2026-05-12	1.520	1.520	1.500	1.510	1.510	341,200
2026-05-11	1.540	1.540	1.520	1.530	1.530	73,900
2026-05-08	1.560	1.560	1.540	1.550	1.550	68,301
2026-05-07	1.570	1.570	1.560	1.560	1.560	6,002
2026-05-06	1.580	1.580	1.570	1.570	1.540	100,900
2026-05-05	1.580	1.590	1.580	1.580	1.550	20,900
2026-04-30	1.580	1.580	1.550	1.570	1.540	41,400
2026-04-29	1.560	1.590	1.560	1.580	1.550	500
2026-04-28	1.550	1.600	1.550	1.590	1.560	931,000
2026-04-27	1.570	1.570	1.550	1.570	1.540	200,500
2026-04-24	1.590	1.600	1.570	1.570	1.540	29,520
2026-04-23	1.600	1.600	1.570	1.590	1.560	29,200

← NewerPage 2 of 3 · 122 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.