Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.650	1.680	1.640	1.670	1.638	91,100
2026-01-20	1.660	1.680	1.660	1.670	1.638	76,105
2026-01-19	1.660	1.660	1.660	1.660	1.628	600
2026-01-16	1.660	1.670	1.650	1.660	1.628	24,300
2026-01-15	1.670	1.680	1.650	1.680	1.648	84,400
2026-01-14	1.670	1.680	1.650	1.670	1.638	89,600
2026-01-13	1.620	1.680	1.620	1.670	1.638	137,100
2026-01-12	1.660	1.680	1.610	1.630	1.599	73,600
2026-01-09	1.570	1.710	1.560	1.660	1.628	375,938
2026-01-08	1.580	1.580	1.550	1.550	1.520	20,702
2026-01-07	1.570	1.570	1.560	1.570	1.540	4,801
2026-01-06	1.570	1.600	1.500	1.570	1.540	31,502
2026-01-05	1.570	1.600	1.570	1.580	1.550	26,605
2025-12-30	1.580	1.590	1.560	1.560	1.530	49,401
2025-12-29	1.570	1.580	1.570	1.570	1.540	447,300
2025-12-26	1.590	1.590	1.560	1.560	1.530	7,544
2025-12-25	1.570	1.590	1.550	1.560	1.530	64,600
2025-12-24	1.560	1.610	1.560	1.610	1.579	58,300
2025-12-23	1.600	1.600	1.560	1.560	1.530	2,300
2025-12-22	1.630	1.630	1.570	1.600	1.569	4,200
2025-12-19	1.580	1.600	1.560	1.600	1.569	17,101
2025-12-18	1.600	1.600	1.560	1.580	1.550	32,500
2025-12-17	1.580	1.600	1.580	1.580	1.550	306,100
2025-12-16	1.580	1.580	1.570	1.580	1.550	3,100
2025-12-15	1.600	1.600	1.540	1.580	1.550	21,200
2025-12-12	1.580	1.600	1.570	1.600	1.569	6,300
2025-12-11	1.580	1.580	1.570	1.580	1.550	2,200
2025-12-09	1.580	1.590	1.570	1.590	1.560	1,619
2025-12-08	1.600	1.610	1.580	1.580	1.550	4,305
2025-12-04	1.590	1.610	1.590	1.610	1.579	3,324
2025-12-03	1.600	1.600	1.550	1.600	1.569	15,500
2025-12-02	1.570	1.570	1.550	1.570	1.540	19,536
2025-12-01	1.540	1.590	1.540	1.570	1.540	551,800
2025-11-28	1.640	1.690	1.570	1.570	1.540	13,405
2025-11-27	1.590	1.640	1.590	1.640	1.609	3,100
2025-11-26	1.590	1.600	1.590	1.590	1.560	51,905
2025-11-25	1.590	1.590	1.570	1.570	1.540	2,843
2025-11-24	1.560	1.570	1.540	1.570	1.540	42,104
2025-11-21	1.590	1.590	1.550	1.570	1.540	255,201
2025-11-20	1.680	1.680	1.590	1.620	1.589	145,100
2025-11-19	1.680	1.680	1.600	1.640	1.609	403,400
2025-11-18	1.690	1.710	1.640	1.680	1.648	105,900
2025-11-17	1.730	1.730	1.670	1.710	1.677	43,300
2025-11-14	1.740	1.760	1.640	1.720	1.687	1,008,700
2025-11-13	1.760	1.760	1.750	1.760	1.726	33,406
2025-11-12	1.770	1.780	1.760	1.780	1.746	91,100
2025-11-11	1.780	1.790	1.770	1.790	1.756	56,200
2025-11-10	1.800	1.800	1.770	1.780	1.746	26,101
2025-11-07	1.800	1.800	1.770	1.800	1.766	12,045
2025-11-06	1.800	1.800	1.770	1.800	1.766	1,900
2025-11-05	1.800	1.800	1.790	1.800	1.766	21,701
2025-11-04	1.800	1.800	1.780	1.800	1.766	2,600
2025-11-03	1.810	1.850	1.780	1.780	1.746	101,100
2025-10-31	1.810	1.830	1.800	1.810	1.775	14,900
2025-10-30	1.820	1.830	1.780	1.830	1.795	220,200
2025-10-29	1.860	1.860	1.810	1.830	1.795	71,100
2025-10-28	1.840	1.870	1.840	1.860	1.825	3,504
2025-10-27	1.850	1.880	1.840	1.850	1.815	15,212
2025-10-24	1.830	1.870	1.830	1.840	1.805	16,364
2025-10-22	1.820	1.880	1.820	1.870	1.834	23,932

← NewerPage 4 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.