Chin Huay PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.990 | 2.020 | 1.990 | 2.000 | 1.866 | 391,100 |
| 2025-01-22 | 1.990 | 2.020 | 1.990 | 2.000 | 1.866 | 145,417 |
| 2025-01-21 | 1.980 | 2.000 | 1.980 | 2.000 | 1.866 | 43,501 |
| 2025-01-20 | 1.980 | 2.000 | 1.980 | 2.000 | 1.866 | 89,994 |
| 2025-01-17 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 169,301 |
| 2025-01-16 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 37,635 |
| 2025-01-15 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 219,013 |
| 2025-01-14 | 2.000 | 2.000 | 1.990 | 2.000 | 1.866 | 38,515 |
| 2025-01-13 | 2.000 | 2.020 | 1.990 | 2.000 | 1.866 | 105,800 |
| 2025-01-10 | 2.000 | 2.020 | 1.980 | 2.020 | 1.884 | 47,882 |
| 2025-01-09 | 2.000 | 2.000 | 1.950 | 2.000 | 1.866 | 489,934 |
| 2025-01-08 | 2.000 | 2.020 | 1.990 | 2.020 | 1.884 | 254,210 |
| 2025-01-07 | 2.020 | 2.060 | 2.000 | 2.040 | 1.903 | 112,150 |
| 2025-01-06 | 2.040 | 2.040 | 2.000 | 2.020 | 1.884 | 128,219 |
| 2025-01-03 | 2.060 | 2.060 | 2.020 | 2.020 | 1.884 | 92,111 |
| 2025-01-02 | 2.040 | 2.060 | 2.040 | 2.060 | 1.922 | 30,400 |
| 2024-12-30 | 2.000 | 2.060 | 1.990 | 2.060 | 1.922 | 105,500 |
| 2024-12-27 | 2.020 | 2.020 | 2.000 | 2.000 | 1.866 | 142,301 |
| 2024-12-26 | 2.020 | 2.020 | 2.000 | 2.000 | 1.866 | 224,616 |
| 2024-12-25 | 2.000 | 2.020 | 2.000 | 2.020 | 1.884 | 61,075 |
| 2024-12-24 | 2.020 | 2.040 | 2.000 | 2.040 | 1.903 | 82,607 |
| 2024-12-23 | 2.000 | 2.020 | 2.000 | 2.020 | 1.884 | 24,661 |
| 2024-12-20 | 2.020 | 2.020 | 2.000 | 2.000 | 1.866 | 152,400 |
| 2024-12-19 | 2.020 | 2.020 | 2.000 | 2.020 | 1.884 | 181,509 |
| 2024-12-18 | 2.040 | 2.040 | 2.000 | 2.040 | 1.903 | 104,700 |
| 2024-12-17 | 2.020 | 2.040 | 2.020 | 2.040 | 1.903 | 121,900 |
| 2024-12-16 | 2.020 | 2.040 | 2.020 | 2.040 | 1.903 | 180,700 |
| 2024-12-13 | 2.040 | 2.040 | 2.020 | 2.040 | 1.903 | 35,500 |
| 2024-12-12 | 2.020 | 2.040 | 2.000 | 2.040 | 1.903 | 138,400 |
| 2024-12-11 | 2.020 | 2.040 | 2.020 | 2.020 | 1.884 | 82,717 |
| 2024-12-09 | 2.060 | 2.060 | 2.000 | 2.020 | 1.884 | 165,602 |
| 2024-12-06 | 2.000 | 2.100 | 2.000 | 2.060 | 1.922 | 541,540 |
| 2024-12-04 | 2.020 | 2.020 | 1.990 | 2.000 | 1.866 | 90,500 |
| 2024-12-03 | 2.000 | 2.000 | 1.980 | 2.000 | 1.866 | 505,527 |
| 2024-12-02 | 2.040 | 2.040 | 1.990 | 2.000 | 1.866 | 94,605 |
| 2024-11-29 | 1.990 | 2.040 | 1.990 | 2.040 | 1.903 | 72,000 |
| 2024-11-28 | 1.990 | 2.020 | 1.980 | 2.000 | 1.866 | 231,700 |
| 2024-11-27 | 2.000 | 2.000 | 1.990 | 1.990 | 1.856 | 80,900 |
| 2024-11-26 | 2.000 | 2.020 | 1.990 | 1.990 | 1.856 | 77,330 |
| 2024-11-25 | 2.000 | 2.020 | 1.990 | 2.000 | 1.866 | 91,018 |
| 2024-11-22 | 1.990 | 2.000 | 1.980 | 1.990 | 1.856 | 229,438 |
| 2024-11-21 | 1.990 | 2.020 | 1.990 | 1.990 | 1.856 | 161,400 |
| 2024-11-20 | 1.990 | 2.020 | 1.990 | 2.000 | 1.866 | 110,700 |
| 2024-11-19 | 1.980 | 2.020 | 1.980 | 2.000 | 1.866 | 302,564 |
| 2024-11-18 | 2.040 | 2.040 | 1.980 | 1.990 | 1.856 | 908,944 |
| 2024-11-15 | 2.100 | 2.120 | 2.060 | 2.060 | 1.922 | 798,042 |
| 2024-11-14 | 2.120 | 2.160 | 2.080 | 2.100 | 1.959 | 139,020 |
| 2024-11-13 | 2.160 | 2.160 | 2.100 | 2.100 | 1.959 | 844,001 |
| 2024-11-12 | 2.140 | 2.200 | 2.100 | 2.120 | 1.978 | 1,052,396 |
| 2024-11-11 | 2.140 | 2.220 | 2.100 | 2.180 | 2.034 | 871,934 |
| 2024-11-08 | 2.340 | 2.340 | 2.300 | 2.340 | 2.183 | 47,400 |
| 2024-11-07 | 2.320 | 2.340 | 2.300 | 2.300 | 2.146 | 190,505 |
| 2024-11-06 | 2.340 | 2.340 | 2.320 | 2.320 | 2.164 | 133,314 |
| 2024-11-05 | 2.320 | 2.340 | 2.320 | 2.320 | 2.164 | 309,725 |
| 2024-11-04 | 2.320 | 2.340 | 2.300 | 2.320 | 2.164 | 124,500 |
| 2024-11-01 | 2.320 | 2.340 | 2.300 | 2.300 | 2.146 | 215,926 |
| 2024-10-31 | 2.300 | 2.360 | 2.300 | 2.320 | 2.164 | 401,578 |
| 2024-10-30 | 2.320 | 2.340 | 2.300 | 2.300 | 2.146 | 260,936 |
| 2024-10-29 | 2.300 | 2.340 | 2.300 | 2.320 | 2.164 | 118,712 |
| 2024-10-28 | 2.300 | 2.340 | 2.300 | 2.320 | 2.164 | 213,145 |
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.