CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.400	17.400	17.000	17.000	17.000	5,156,654
2026-10-15	17.400	17.400	17.000	17.200	17.200	3,481,200
2026-10-14	17.500	17.600	17.300	17.500	17.500	2,378,500
2026-10-12	17.700	17.700	17.300	17.300	17.300	7,734,400
2026-10-09	17.900	17.900	17.700	17.700	17.700	3,383,227
2026-10-08	18.100	18.100	17.700	17.700	17.700	6,126,360
2026-10-07	18.100	18.200	18.000	18.100	18.100	3,046,276
2026-10-06	18.200	18.300	18.000	18.100	18.100	4,775,969
2026-10-05	18.100	18.400	18.000	18.100	18.100	6,811,360
2026-10-02	18.400	18.500	17.800	18.100	18.100	9,269,397
2026-10-01	18.500	19.000	18.400	18.400	18.400	18,672,518
2026-09-30	18.300	18.800	18.200	18.500	18.500	32,980,900
2026-09-29	17.900	18.400	17.700	18.300	18.300	20,373,500
2026-09-28	17.900	17.900	17.700	17.900	17.900	5,916,500
2026-09-25	17.800	18.200	17.800	17.900	17.900	6,672,184
2026-09-24	18.000	18.000	17.700	17.700	17.700	3,714,646
2026-09-23	17.600	18.200	17.600	18.100	18.100	7,016,544
2026-09-22	17.800	18.000	17.600	17.800	17.800	4,375,091
2026-09-21	17.700	18.000	17.600	17.800	17.800	5,380,302
2026-09-18	17.900	17.900	17.600	17.600	17.600	3,897,792
2026-09-17	18.000	18.100	17.800	17.800	17.800	2,657,627
2026-09-16	17.800	18.100	17.700	17.800	17.800	5,769,669
2026-09-15	17.600	18.200	17.600	17.800	17.800	7,530,554
2026-09-14	17.700	17.700	17.200	17.300	17.300	6,625,636
2026-09-11	17.800	17.800	17.600	17.600	17.600	2,544,474
2026-09-10	17.900	18.000	17.800	17.800	17.800	4,832,395
2026-09-09	18.000	18.200	18.000	18.000	18.000	3,413,187
2026-09-08	17.900	18.200	17.700	18.000	18.000	5,530,244
2026-09-07	17.800	18.000	17.700	17.900	17.900	4,296,453
2026-09-04	17.800	18.000	17.700	17.700	17.700	6,314,050
2026-09-03	17.800	17.900	17.800	17.800	17.800	3,432,088
2026-09-02	18.000	18.000	17.600	17.600	17.600	6,879,152
2026-09-01	18.200	18.300	18.000	18.000	18.000	7,697,549
2026-08-31	18.500	18.500	18.200	18.300	18.300	4,213,520
2026-08-28	19.200	19.200	18.600	18.600	18.600	5,752,943
2026-08-27	19.100	19.500	19.000	19.100	19.100	4,917,235
2026-08-26	18.700	19.600	18.700	19.400	19.200	14,529,921
2026-08-25	18.700	18.700	18.400	18.500	18.309	5,767,629
2026-08-24	19.100	19.200	18.600	18.700	18.507	8,167,852
2026-08-21	19.900	19.900	19.100	19.200	19.002	13,232,633
2026-08-20	19.400	20.100	19.400	19.900	19.695	31,694,785
2026-08-19	19.000	19.200	18.900	19.200	19.002	7,415,779
2026-08-18	19.200	19.400	19.000	19.200	19.002	10,591,832
2026-08-17	18.200	19.300	18.200	19.200	19.002	26,003,244
2026-08-14	18.000	18.200	18.000	18.000	17.814	5,423,516
2026-08-13	18.000	18.200	17.900	18.000	17.814	7,292,075
2026-08-11	18.700	18.700	17.900	18.000	17.814	12,691,574
2026-08-10	18.700	18.800	18.400	18.700	18.507	6,424,398
2026-08-07	18.300	18.700	18.200	18.600	18.408	11,683,345
2026-08-06	18.200	18.400	17.700	18.100	17.913	12,507,451
2026-08-05	18.200	18.300	18.100	18.200	18.012	3,681,610
2026-08-04	18.200	18.400	18.000	18.100	17.913	6,436,277
2026-08-03	18.300	18.500	18.100	18.200	18.012	5,538,041
2026-07-31	18.200	18.500	18.100	18.300	18.111	6,515,309
2026-07-30	18.000	18.100	17.600	18.000	17.814	7,511,820
2026-07-27	18.200	18.700	18.100	18.100	17.913	13,436,249
2026-07-24	18.300	18.400	18.100	18.300	18.111	9,104,190
2026-07-23	18.800	18.900	18.400	18.400	18.210	10,649,855
2026-07-22	19.400	19.400	18.500	18.700	18.507	14,331,184
2026-07-21	18.800	19.400	18.700	19.300	19.101	16,326,824

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2000 THB
2026-03-11	0.2500 THB
2025-08-27	0.2000 THB
2025-03-12	0.1500 THB
2024-08-27	0.1500 THB
2024-03-13	0.1500 THB
2023-08-28	0.1500 THB
2023-03-13	0.1000 THB
2022-08-26	0.1500 THB
2022-03-14	0.2500 THB
2021-05-10	0.2000 THB
2020-04-20	0.2000 THB
2019-09-03	0.2000 THB
2019-05-08	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.