Chin Huay PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.380	2.380	2.300	2.320	2.164	1,495,184
2024-10-24	2.360	2.400	2.360	2.380	2.220	205,600
2024-10-22	2.380	2.380	2.360	2.360	2.201	281,434
2024-10-21	2.380	2.400	2.360	2.360	2.201	467,400
2024-10-18	2.380	2.400	2.360	2.380	2.220	1,118,514
2024-10-17	2.420	2.420	2.360	2.400	2.239	335,400
2024-10-16	2.380	2.420	2.360	2.420	2.257	524,403
2024-10-15	2.400	2.400	2.360	2.380	2.220	345,303
2024-10-11	2.420	2.420	2.380	2.380	2.220	320,937
2024-10-10	2.400	2.420	2.380	2.400	2.239	292,743
2024-10-09	2.400	2.420	2.380	2.400	2.239	181,884
2024-10-08	2.420	2.420	2.380	2.400	2.239	292,291
2024-10-07	2.400	2.440	2.400	2.400	2.239	261,567
2024-10-04	2.440	2.440	2.380	2.400	2.239	455,603
2024-10-03	2.380	2.420	2.380	2.380	2.220	1,595,705
2024-10-02	2.460	2.480	2.380	2.380	2.220	2,328,839
2024-10-01	2.500	2.500	2.460	2.480	2.313	1,923,900
2024-09-30	2.500	2.500	2.460	2.500	2.332	1,327,138
2024-09-27	2.520	2.520	2.480	2.500	2.332	740,210
2024-09-26	2.520	2.540	2.480	2.500	2.332	1,296,207
2024-09-25	2.540	2.580	2.520	2.520	2.351	1,258,204
2024-09-24	2.580	2.580	2.520	2.560	2.388	352,808
2024-09-23	2.600	2.620	2.540	2.560	2.388	1,195,202
2024-09-20	2.520	2.660	2.520	2.580	2.407	2,607,742
2024-09-19	2.520	2.520	2.500	2.500	2.332	596,053
2024-09-18	2.500	2.540	2.500	2.520	2.351	493,300
2024-09-17	2.520	2.520	2.500	2.500	2.332	498,597
2024-09-16	2.520	2.540	2.500	2.520	2.351	1,074,359
2024-09-13	2.540	2.540	2.500	2.520	2.351	820,800
2024-09-12	2.560	2.560	2.520	2.520	2.351	338,007
2024-09-11	2.540	2.560	2.520	2.520	2.351	378,622
2024-09-10	2.540	2.560	2.520	2.540	2.369	570,100
2024-09-09	2.560	2.600	2.540	2.540	2.369	1,436,778
2024-09-06	2.560	2.600	2.560	2.560	2.388	963,558
2024-09-05	2.520	2.580	2.520	2.540	2.369	1,131,404
2024-09-04	2.560	2.580	2.540	2.540	2.369	357,900
2024-09-03	2.580	2.600	2.540	2.560	2.388	831,400
2024-09-02	2.580	2.660	2.540	2.560	2.388	1,879,304
2024-08-30	2.520	2.560	2.520	2.540	2.369	536,500
2024-08-29	2.480	2.540	2.480	2.520	2.351	550,400
2024-08-28	2.540	2.560	2.480	2.480	2.313	1,178,005
2024-08-27	2.520	2.560	2.520	2.520	2.351	922,604
2024-08-26	2.580	2.580	2.520	2.540	2.369	968,027
2024-08-23	2.600	2.620	2.540	2.580	2.407	750,401
2024-08-22	2.560	2.640	2.560	2.600	2.425	1,344,211
2024-08-21	2.540	2.580	2.540	2.560	2.388	894,821
2024-08-20	2.680	2.680	2.520	2.520	2.351	2,637,201
2024-08-19	2.700	2.700	2.620	2.660	2.481	871,304
2024-08-16	2.640	2.640	2.580	2.580	2.407	364,313
2024-08-15	2.580	2.600	2.520	2.600	2.425	699,310
2024-08-14	2.620	2.660	2.520	2.520	2.351	2,216,855
2024-08-13	2.840	2.880	2.580	2.600	2.425	7,240,188
2024-08-09	2.660	2.760	2.620	2.760	2.575	2,829,308
2024-08-08	2.580	2.640	2.560	2.640	2.463	661,200
2024-08-07	2.540	2.600	2.540	2.580	2.407	967,600
2024-08-06	2.540	2.580	2.520	2.540	2.369	260,300
2024-08-05	2.580	2.580	2.500	2.580	2.407	789,800
2024-08-02	2.560	2.640	2.480	2.620	2.444	1,276,400
2024-08-01	2.620	2.620	2.560	2.580	2.407	317,010
2024-07-31	2.600	2.620	2.580	2.600	2.425	258,601

← NewerPage 9 of 17 · 998 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.