Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.880 | 1.880 | 1.840 | 1.850 | 1.815 | 14,853 |
| 2025-10-20 | 1.880 | 1.880 | 1.840 | 1.880 | 1.844 | 36,565 |
| 2025-10-17 | 1.850 | 1.870 | 1.820 | 1.860 | 1.825 | 223,500 |
| 2025-10-16 | 1.850 | 1.880 | 1.850 | 1.880 | 1.844 | 3,020 |
| 2025-10-15 | 1.830 | 1.880 | 1.830 | 1.880 | 1.844 | 43,931 |
| 2025-10-14 | 1.880 | 1.880 | 1.830 | 1.830 | 1.795 | 144,500 |
| 2025-10-10 | 1.880 | 1.890 | 1.870 | 1.880 | 1.844 | 6,600 |
| 2025-10-09 | 1.850 | 1.890 | 1.850 | 1.890 | 1.854 | 33,207 |
| 2025-10-08 | 1.880 | 1.890 | 1.850 | 1.890 | 1.854 | 262,302 |
| 2025-10-07 | 1.880 | 1.880 | 1.870 | 1.880 | 1.844 | 5,507 |
| 2025-10-06 | 1.870 | 1.900 | 1.870 | 1.880 | 1.844 | 25,332 |
| 2025-10-03 | 1.900 | 1.900 | 1.830 | 1.870 | 1.834 | 314,710 |
| 2025-10-02 | 1.860 | 1.900 | 1.860 | 1.880 | 1.844 | 33,610 |
| 2025-10-01 | 1.890 | 1.900 | 1.880 | 1.890 | 1.854 | 38,001 |
| 2025-09-30 | 1.890 | 1.900 | 1.880 | 1.900 | 1.864 | 61,388 |
| 2025-09-29 | 1.900 | 1.920 | 1.870 | 1.900 | 1.864 | 96,102 |
| 2025-09-26 | 1.920 | 1.920 | 1.880 | 1.910 | 1.874 | 118,213 |
| 2025-09-25 | 1.930 | 1.930 | 1.920 | 1.930 | 1.893 | 30,618 |
| 2025-09-24 | 1.900 | 1.940 | 1.900 | 1.910 | 1.874 | 330,951 |
| 2025-09-23 | 1.900 | 1.900 | 1.880 | 1.900 | 1.864 | 120,100 |
| 2025-09-22 | 1.890 | 1.910 | 1.870 | 1.900 | 1.864 | 57,306 |
| 2025-09-19 | 1.890 | 1.900 | 1.860 | 1.890 | 1.854 | 227,410 |
| 2025-09-18 | 1.900 | 1.910 | 1.880 | 1.900 | 1.864 | 167,902 |
| 2025-09-17 | 1.890 | 1.910 | 1.890 | 1.890 | 1.854 | 26,687 |
| 2025-09-16 | 1.900 | 1.910 | 1.870 | 1.910 | 1.874 | 190,877 |
| 2025-09-15 | 1.890 | 1.910 | 1.880 | 1.890 | 1.854 | 198,605 |
| 2025-09-12 | 1.880 | 1.910 | 1.880 | 1.890 | 1.854 | 34,800 |
| 2025-09-11 | 1.880 | 1.900 | 1.880 | 1.890 | 1.854 | 27,811 |
| 2025-09-10 | 1.900 | 1.900 | 1.870 | 1.900 | 1.864 | 71,610 |
| 2025-09-09 | 1.880 | 1.910 | 1.870 | 1.900 | 1.864 | 37,000 |
| 2025-09-08 | 1.890 | 1.910 | 1.880 | 1.900 | 1.864 | 18,712 |
| 2025-09-05 | 1.900 | 1.900 | 1.880 | 1.890 | 1.854 | 125,400 |
| 2025-09-04 | 1.890 | 1.910 | 1.890 | 1.910 | 1.874 | 110,300 |
| 2025-09-03 | 1.890 | 1.900 | 1.890 | 1.900 | 1.864 | 130,936 |
| 2025-09-02 | 1.890 | 1.900 | 1.890 | 1.900 | 1.864 | 21,900 |
| 2025-09-01 | 1.880 | 1.900 | 1.870 | 1.890 | 1.854 | 44,100 |
| 2025-08-29 | 1.890 | 1.900 | 1.860 | 1.870 | 1.834 | 138,815 |
| 2025-08-28 | 1.880 | 2.000 | 1.860 | 1.880 | 1.844 | 396,000 |
| 2025-08-27 | 1.870 | 1.900 | 1.860 | 1.860 | 1.825 | 53,000 |
| 2025-08-26 | 1.890 | 1.900 | 1.860 | 1.890 | 1.854 | 108,986 |
| 2025-08-25 | 1.900 | 1.900 | 1.870 | 1.900 | 1.864 | 121,001 |
| 2025-08-22 | 1.870 | 1.890 | 1.870 | 1.890 | 1.854 | 18,100 |
| 2025-08-21 | 1.900 | 1.900 | 1.860 | 1.880 | 1.844 | 280,700 |
| 2025-08-20 | 1.900 | 1.900 | 1.870 | 1.870 | 1.834 | 32,000 |
| 2025-08-19 | 1.900 | 1.920 | 1.890 | 1.900 | 1.864 | 64,500 |
| 2025-08-18 | 1.910 | 1.910 | 1.890 | 1.900 | 1.864 | 239,100 |
| 2025-08-15 | 1.870 | 1.890 | 1.860 | 1.880 | 1.844 | 373,350 |
| 2025-08-14 | 1.930 | 1.930 | 1.890 | 1.920 | 1.883 | 112,200 |
| 2025-08-13 | 1.960 | 1.960 | 1.940 | 1.950 | 1.913 | 48,010 |
| 2025-08-08 | 1.950 | 1.950 | 1.940 | 1.950 | 1.913 | 19,800 |
| 2025-08-07 | 1.900 | 1.950 | 1.900 | 1.940 | 1.903 | 268,822 |
| 2025-08-06 | 1.900 | 1.920 | 1.880 | 1.920 | 1.883 | 152,138 |
| 2025-08-05 | 1.910 | 1.910 | 1.900 | 1.910 | 1.874 | 62,503 |
| 2025-08-04 | 1.900 | 1.920 | 1.880 | 1.910 | 1.874 | 139,512 |
| 2025-08-01 | 1.900 | 1.910 | 1.900 | 1.900 | 1.864 | 79,073 |
| 2025-07-31 | 1.890 | 1.910 | 1.890 | 1.900 | 1.864 | 53,600 |
| 2025-07-30 | 1.900 | 1.910 | 1.880 | 1.910 | 1.874 | 91,807 |
| 2025-07-29 | 1.910 | 1.910 | 1.900 | 1.910 | 1.874 | 13,905 |
| 2025-07-25 | 1.890 | 1.910 | 1.890 | 1.910 | 1.874 | 195,600 |
| 2025-07-24 | 1.910 | 1.930 | 1.890 | 1.900 | 1.864 | 69,000 |
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.