Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.910 | 1.930 | 1.890 | 1.900 | 1.864 | 69,000 |
| 2025-07-23 | 1.890 | 1.920 | 1.880 | 1.910 | 1.874 | 83,800 |
| 2025-07-22 | 1.900 | 1.900 | 1.880 | 1.900 | 1.864 | 12,300 |
| 2025-07-21 | 1.890 | 1.940 | 1.880 | 1.900 | 1.864 | 62,320 |
| 2025-07-18 | 1.880 | 1.900 | 1.880 | 1.900 | 1.864 | 8,000 |
| 2025-07-17 | 1.880 | 1.920 | 1.870 | 1.910 | 1.874 | 33,689 |
| 2025-07-16 | 1.940 | 1.940 | 1.860 | 1.910 | 1.874 | 130,104 |
| 2025-07-15 | 1.940 | 1.940 | 1.910 | 1.920 | 1.883 | 20,418 |
| 2025-07-14 | 1.920 | 1.940 | 1.920 | 1.940 | 1.903 | 3,400 |
| 2025-07-11 | 1.940 | 1.940 | 1.920 | 1.930 | 1.893 | 10,700 |
| 2025-07-09 | 1.930 | 1.940 | 1.930 | 1.940 | 1.903 | 2,154 |
| 2025-07-08 | 1.950 | 1.950 | 1.890 | 1.920 | 1.883 | 160,021 |
| 2025-07-07 | 1.960 | 1.980 | 1.950 | 1.960 | 1.923 | 23,800 |
| 2025-07-04 | 1.870 | 1.960 | 1.870 | 1.960 | 1.923 | 65,900 |
| 2025-07-03 | 1.870 | 1.890 | 1.860 | 1.890 | 1.854 | 11,500 |
| 2025-07-02 | 1.860 | 1.890 | 1.860 | 1.870 | 1.834 | 35,500 |
| 2025-07-01 | 1.870 | 1.870 | 1.860 | 1.870 | 1.834 | 62,816 |
| 2025-06-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.834 | 64,600 |
| 2025-06-27 | 1.870 | 1.870 | 1.860 | 1.870 | 1.834 | 2,800 |
| 2025-06-26 | 1.860 | 1.870 | 1.860 | 1.870 | 1.834 | 89,400 |
| 2025-06-25 | 1.860 | 1.870 | 1.860 | 1.860 | 1.825 | 200,400 |
| 2025-06-24 | 1.860 | 1.880 | 1.860 | 1.880 | 1.844 | 58,400 |
| 2025-06-23 | 1.860 | 1.880 | 1.850 | 1.870 | 1.834 | 561,400 |
| 2025-06-20 | 1.860 | 1.870 | 1.860 | 1.870 | 1.834 | 20,200 |
| 2025-06-19 | 1.870 | 1.870 | 1.860 | 1.870 | 1.834 | 281,758 |
| 2025-06-18 | 1.870 | 1.900 | 1.870 | 1.870 | 1.834 | 229,500 |
| 2025-06-17 | 1.860 | 1.890 | 1.860 | 1.890 | 1.854 | 271,910 |
| 2025-06-16 | 1.900 | 1.910 | 1.870 | 1.870 | 1.834 | 238,200 |
| 2025-06-13 | 1.920 | 1.920 | 1.900 | 1.910 | 1.874 | 364,821 |
| 2025-06-12 | 1.930 | 1.930 | 1.910 | 1.920 | 1.883 | 291,000 |
| 2025-06-11 | 1.920 | 1.920 | 1.910 | 1.920 | 1.883 | 78,914 |
| 2025-06-10 | 1.910 | 1.920 | 1.870 | 1.910 | 1.874 | 294,001 |
| 2025-06-09 | 1.900 | 1.920 | 1.860 | 1.890 | 1.854 | 166,500 |
| 2025-06-06 | 1.920 | 1.920 | 1.900 | 1.920 | 1.883 | 174,126 |
| 2025-06-05 | 1.920 | 1.930 | 1.890 | 1.920 | 1.883 | 76,173 |
| 2025-06-04 | 1.880 | 1.930 | 1.880 | 1.930 | 1.893 | 220,300 |
| 2025-05-30 | 1.880 | 1.930 | 1.880 | 1.900 | 1.864 | 120,600 |
| 2025-05-29 | 1.880 | 1.900 | 1.880 | 1.880 | 1.844 | 9,100 |
| 2025-05-28 | 1.900 | 1.900 | 1.870 | 1.900 | 1.864 | 105,044 |
| 2025-05-27 | 1.880 | 1.880 | 1.850 | 1.880 | 1.844 | 360,692 |
| 2025-05-26 | 1.870 | 1.900 | 1.860 | 1.880 | 1.844 | 52,416 |
| 2025-05-23 | 1.870 | 1.890 | 1.860 | 1.880 | 1.844 | 249,201 |
| 2025-05-22 | 1.900 | 1.900 | 1.860 | 1.880 | 1.844 | 362,300 |
| 2025-05-21 | 1.920 | 1.920 | 1.880 | 1.910 | 1.874 | 247,238 |
| 2025-05-20 | 1.860 | 1.920 | 1.860 | 1.910 | 1.874 | 157,800 |
| 2025-05-19 | 1.900 | 1.900 | 1.880 | 1.900 | 1.864 | 141,600 |
| 2025-05-16 | 1.880 | 1.920 | 1.880 | 1.920 | 1.883 | 94,301 |
| 2025-05-15 | 1.920 | 1.920 | 1.850 | 1.920 | 1.883 | 645,506 |
| 2025-05-14 | 1.960 | 1.960 | 1.910 | 1.950 | 1.913 | 143,900 |
| 2025-05-13 | 2.000 | 2.000 | 1.950 | 1.970 | 1.932 | 127,300 |
| 2025-05-09 | 2.000 | 2.000 | 1.960 | 1.990 | 1.952 | 52,762 |
| 2025-05-08 | 1.990 | 2.040 | 1.970 | 1.990 | 1.952 | 329,605 |
| 2025-05-07 | 2.040 | 2.060 | 2.000 | 2.040 | 1.903 | 195,300 |
| 2025-05-06 | 2.020 | 2.040 | 2.020 | 2.020 | 1.884 | 64,953 |
| 2025-05-02 | 1.990 | 2.020 | 1.990 | 2.020 | 1.884 | 96,413 |
| 2025-04-30 | 1.990 | 2.020 | 1.980 | 2.000 | 1.866 | 226,510 |
| 2025-04-29 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 102,400 |
| 2025-04-28 | 2.000 | 2.020 | 1.970 | 2.000 | 1.866 | 135,200 |
| 2025-04-25 | 2.000 | 2.000 | 1.990 | 2.000 | 1.866 | 37,311 |
| 2025-04-24 | 1.980 | 2.020 | 1.980 | 2.000 | 1.866 | 40,410 |
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.