Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.590	1.600	1.570	1.590	1.560	90,300
2026-04-21	1.600	1.600	1.590	1.590	1.560	12,500
2026-04-20	1.570	1.600	1.570	1.590	1.560	62,700
2026-04-17	1.580	1.590	1.580	1.580	1.550	26,502
2026-04-16	1.590	1.590	1.580	1.590	1.560	30,700
2026-04-10	1.620	1.620	1.600	1.600	1.569	200
2026-04-09	1.600	1.620	1.590	1.620	1.589	82,600
2026-04-08	1.590	1.630	1.540	1.580	1.550	349,501
2026-04-07	1.590	1.600	1.570	1.590	1.560	173,401
2026-04-03	1.600	1.610	1.590	1.600	1.569	9,300
2026-04-02	1.610	1.610	1.590	1.600	1.569	47,100
2026-04-01	1.600	1.610	1.600	1.610	1.579	3,800
2026-03-31	1.610	1.610	1.600	1.600	1.569	22,902
2026-03-30	1.610	1.610	1.580	1.610	1.579	3,505
2026-03-27	1.580	1.620	1.580	1.610	1.579	34,400
2026-03-26	1.580	1.610	1.570	1.600	1.569	3,601
2026-03-25	1.570	1.610	1.570	1.590	1.560	14,900
2026-03-24	1.580	1.620	1.580	1.620	1.589	5,415
2026-03-23	1.610	1.610	1.570	1.580	1.550	28,000
2026-03-20	1.610	1.640	1.580	1.640	1.609	205,300
2026-03-19	1.630	1.630	1.610	1.610	1.579	99,500
2026-03-18	1.630	1.650	1.630	1.630	1.599	209,903
2026-03-17	1.630	1.650	1.630	1.650	1.619	37,900
2026-03-16	1.640	1.660	1.630	1.630	1.599	471,103
2026-03-13	1.650	1.650	1.640	1.650	1.619	94,801
2026-03-12	1.660	1.670	1.660	1.660	1.628	65,400
2026-03-11	1.690	1.690	1.660	1.670	1.638	12,500
2026-03-10	1.670	1.670	1.660	1.670	1.638	21,403
2026-03-09	1.680	1.680	1.670	1.670	1.638	97,302
2026-03-06	1.680	1.680	1.680	1.680	1.648	21,100
2026-03-05	1.670	1.680	1.670	1.680	1.648	74,200
2026-03-04	1.700	1.710	1.660	1.670	1.638	347,600
2026-03-02	1.700	1.720	1.700	1.700	1.668	104,700
2026-02-27	1.720	1.720	1.700	1.710	1.677	45,169
2026-02-26	1.730	1.730	1.720	1.720	1.687	2,500
2026-02-25	1.700	1.740	1.680	1.710	1.677	170,991
2026-02-24	1.730	1.730	1.710	1.730	1.697	36,102
2026-02-23	1.800	1.800	1.730	1.730	1.697	43,221
2026-02-20	1.760	1.780	1.730	1.780	1.746	130,604
2026-02-19	1.770	1.770	1.730	1.740	1.707	141,502
2026-02-18	1.770	1.780	1.750	1.750	1.717	74,831
2026-02-17	1.780	1.780	1.770	1.770	1.736	12,000
2026-02-16	1.750	1.790	1.750	1.770	1.736	12,900
2026-02-13	1.800	1.800	1.790	1.790	1.756	12,020
2026-02-12	1.800	1.830	1.800	1.810	1.775	112,941
2026-02-11	1.740	1.810	1.740	1.800	1.766	185,900
2026-02-10	1.770	1.770	1.730	1.760	1.726	81,200
2026-02-09	1.700	1.760	1.700	1.760	1.726	59,900
2026-02-06	1.710	1.720	1.700	1.720	1.687	43,500
2026-02-05	1.690	1.720	1.690	1.720	1.687	54,200
2026-02-04	1.690	1.710	1.690	1.700	1.668	26,800
2026-02-03	1.720	1.720	1.700	1.710	1.677	112,400
2026-02-02	1.760	1.760	1.700	1.720	1.687	34,006
2026-01-30	1.800	1.820	1.760	1.760	1.726	378,600
2026-01-29	1.610	1.780	1.600	1.760	1.726	353,856
2026-01-28	1.610	1.680	1.610	1.630	1.599	34,900
2026-01-27	1.650	1.680	1.640	1.640	1.609	8,100
2026-01-26	1.640	1.690	1.600	1.640	1.609	63,000
2026-01-23	1.690	1.720	1.690	1.700	1.668	85,903
2026-01-22	1.670	1.700	1.660	1.670	1.638	129,600

← NewerPage 3 of 17 · 997 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.