Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.020 | 2.020 | 1.990 | 2.000 | 1.866 | 19,970 |
| 2025-04-22 | 1.990 | 2.020 | 1.990 | 2.000 | 1.866 | 55,710 |
| 2025-04-21 | 1.990 | 2.000 | 1.990 | 2.000 | 1.866 | 23,301 |
| 2025-04-18 | 1.980 | 2.000 | 1.970 | 2.000 | 1.866 | 35,300 |
| 2025-04-17 | 1.980 | 1.980 | 1.950 | 1.980 | 1.847 | 10,200 |
| 2025-04-16 | 1.930 | 1.980 | 1.930 | 1.970 | 1.838 | 8,200 |
| 2025-04-11 | 1.980 | 1.980 | 1.940 | 1.940 | 1.810 | 30,015 |
| 2025-04-10 | 2.000 | 2.000 | 1.960 | 1.980 | 1.847 | 102,238 |
| 2025-04-09 | 1.940 | 2.000 | 1.940 | 1.970 | 1.838 | 16,820 |
| 2025-04-08 | 1.960 | 1.980 | 1.940 | 1.950 | 1.819 | 419,303 |
| 2025-04-04 | 1.990 | 2.020 | 1.970 | 2.020 | 1.884 | 303,500 |
| 2025-04-03 | 1.990 | 2.020 | 1.990 | 2.020 | 1.884 | 125,100 |
| 2025-04-02 | 2.040 | 2.040 | 1.990 | 2.020 | 1.884 | 453,100 |
| 2025-04-01 | 2.000 | 2.040 | 2.000 | 2.040 | 1.903 | 109,201 |
| 2025-03-31 | 2.020 | 2.080 | 2.000 | 2.060 | 1.922 | 289,201 |
| 2025-03-28 | 2.040 | 2.060 | 2.020 | 2.060 | 1.922 | 14,300 |
| 2025-03-27 | 2.080 | 2.080 | 2.040 | 2.060 | 1.922 | 38,100 |
| 2025-03-26 | 2.080 | 2.080 | 2.040 | 2.080 | 1.940 | 24,517 |
| 2025-03-25 | 2.040 | 2.080 | 2.020 | 2.080 | 1.940 | 203,834 |
| 2025-03-24 | 2.080 | 2.080 | 2.040 | 2.060 | 1.922 | 57,578 |
| 2025-03-21 | 2.000 | 2.040 | 2.000 | 2.040 | 1.903 | 57,827 |
| 2025-03-20 | 2.060 | 2.060 | 2.020 | 2.040 | 1.903 | 48,300 |
| 2025-03-19 | 2.020 | 2.060 | 2.000 | 2.020 | 1.884 | 18,920 |
| 2025-03-18 | 2.020 | 2.020 | 2.000 | 2.020 | 1.884 | 83,913 |
| 2025-03-17 | 1.990 | 2.020 | 1.980 | 2.020 | 1.884 | 35,015 |
| 2025-03-14 | 1.980 | 2.020 | 1.980 | 2.020 | 1.884 | 153,905 |
| 2025-03-13 | 2.000 | 2.000 | 1.980 | 1.990 | 1.856 | 17,201 |
| 2025-03-12 | 1.990 | 2.020 | 1.980 | 2.000 | 1.866 | 254,401 |
| 2025-03-11 | 1.980 | 2.020 | 1.930 | 1.990 | 1.856 | 129,737 |
| 2025-03-10 | 1.980 | 1.990 | 1.980 | 1.980 | 1.847 | 97,500 |
| 2025-03-07 | 1.970 | 1.990 | 1.960 | 1.990 | 1.856 | 202,210 |
| 2025-03-06 | 1.950 | 1.970 | 1.950 | 1.950 | 1.819 | 128,000 |
| 2025-03-05 | 1.930 | 1.950 | 1.920 | 1.950 | 1.819 | 184,400 |
| 2025-03-04 | 1.930 | 1.930 | 1.900 | 1.900 | 1.772 | 307,701 |
| 2025-03-03 | 1.920 | 1.930 | 1.900 | 1.920 | 1.791 | 150,916 |
| 2025-02-28 | 1.940 | 1.940 | 1.880 | 1.920 | 1.791 | 593,000 |
| 2025-02-27 | 1.950 | 1.980 | 1.930 | 1.930 | 1.800 | 267,901 |
| 2025-02-26 | 1.920 | 1.990 | 1.910 | 1.930 | 1.800 | 489,504 |
| 2025-02-25 | 1.900 | 1.920 | 1.890 | 1.920 | 1.791 | 243,042 |
| 2025-02-24 | 1.910 | 1.910 | 1.900 | 1.900 | 1.772 | 171,577 |
| 2025-02-21 | 1.920 | 1.930 | 1.900 | 1.910 | 1.782 | 100,205 |
| 2025-02-20 | 1.940 | 1.950 | 1.910 | 1.910 | 1.782 | 67,400 |
| 2025-02-19 | 1.900 | 1.940 | 1.890 | 1.940 | 1.810 | 88,924 |
| 2025-02-18 | 1.910 | 1.930 | 1.900 | 1.900 | 1.772 | 75,202 |
| 2025-02-17 | 1.900 | 1.920 | 1.880 | 1.920 | 1.791 | 46,810 |
| 2025-02-14 | 1.930 | 1.940 | 1.890 | 1.900 | 1.772 | 102,320 |
| 2025-02-13 | 1.940 | 1.940 | 1.900 | 1.940 | 1.810 | 136,715 |
| 2025-02-11 | 1.900 | 1.940 | 1.880 | 1.940 | 1.810 | 59,703 |
| 2025-02-10 | 1.920 | 1.920 | 1.870 | 1.880 | 1.754 | 577,634 |
| 2025-02-07 | 1.940 | 1.940 | 1.900 | 1.920 | 1.791 | 414,734 |
| 2025-02-06 | 1.930 | 1.960 | 1.900 | 1.930 | 1.800 | 151,600 |
| 2025-02-05 | 1.970 | 1.980 | 1.950 | 1.960 | 1.828 | 453,900 |
| 2025-02-04 | 1.960 | 1.970 | 1.950 | 1.970 | 1.838 | 186,240 |
| 2025-02-03 | 1.940 | 1.960 | 1.900 | 1.960 | 1.828 | 181,434 |
| 2025-01-31 | 1.990 | 1.990 | 1.950 | 1.970 | 1.838 | 105,300 |
| 2025-01-30 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 43,010 |
| 2025-01-29 | 1.980 | 2.000 | 1.980 | 1.990 | 1.856 | 23,676 |
| 2025-01-28 | 1.980 | 2.000 | 1.980 | 2.000 | 1.866 | 53,380 |
| 2025-01-27 | 1.990 | 2.000 | 1.980 | 2.000 | 1.866 | 187,636 |
| 2025-01-24 | 1.980 | 2.020 | 1.970 | 2.000 | 1.866 | 40,600 |
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.