CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	19.600	19.600	19.100	19.100	18.018	3,876,947
2024-07-26	19.300	19.600	19.300	19.500	18.395	3,186,742
2024-07-25	19.600	19.600	19.300	19.400	18.301	3,626,451
2024-07-24	19.600	19.900	19.500	19.600	18.489	6,132,750
2024-07-23	19.900	19.900	19.400	19.400	18.301	4,622,796
2024-07-19	19.800	20.100	19.700	19.800	18.678	10,813,160
2024-07-18	19.700	19.900	19.500	19.800	18.678	6,153,791
2024-07-17	19.800	20.100	19.600	19.700	18.584	7,975,497
2024-07-16	19.700	20.000	19.600	19.800	18.678	9,149,583
2024-07-15	19.800	20.000	19.400	19.900	18.772	7,390,615
2024-07-12	19.700	20.000	19.600	19.800	18.678	16,615,080
2024-07-11	19.900	20.300	19.700	19.800	18.678	18,147,990
2024-07-10	19.600	20.300	19.600	19.800	18.678	20,297,609
2024-07-09	19.500	19.600	19.300	19.500	18.395	4,908,694
2024-07-08	19.600	19.700	19.400	19.500	18.395	2,199,131
2024-07-05	19.200	19.900	19.200	19.700	18.584	5,622,452
2024-07-04	19.400	19.600	19.200	19.300	18.206	2,296,251
2024-07-03	19.400	19.400	19.000	19.300	18.206	1,871,513
2024-07-02	19.700	19.700	19.000	19.200	18.112	4,705,199
2024-07-01	20.100	20.300	19.800	19.800	18.678	1,819,776
2024-06-28	20.100	20.100	19.800	20.000	18.867	3,357,118
2024-06-27	20.900	21.000	20.000	20.200	19.055	7,690,474
2024-06-26	21.400	21.400	20.800	21.000	19.810	2,353,282
2024-06-25	21.200	21.600	21.200	21.500	20.282	5,209,399
2024-06-24	20.800	21.000	20.800	21.000	19.810	1,047,007
2024-06-21	21.000	21.200	20.600	21.000	19.810	3,349,415
2024-06-20	20.800	21.200	20.800	21.000	19.810	3,315,331
2024-06-19	20.800	20.800	20.100	20.500	19.338	2,656,285
2024-06-18	20.900	21.200	20.700	20.800	19.621	1,438,602
2024-06-17	21.000	21.100	20.700	21.000	19.810	1,477,323
2024-06-14	21.400	21.400	20.900	21.000	19.810	1,450,374
2024-06-13	21.300	21.500	21.200	21.500	20.282	3,184,580
2024-06-12	21.200	21.300	20.800	21.200	19.999	4,478,419
2024-06-11	21.200	21.300	20.900	21.200	19.999	2,609,591
2024-06-10	20.700	21.100	20.600	21.100	19.904	4,353,134
2024-06-07	20.400	20.700	20.400	20.500	19.338	1,222,045
2024-06-06	21.100	21.200	20.500	20.500	19.338	4,314,183
2024-06-05	21.800	21.800	20.700	21.000	19.810	10,346,030
2024-06-04	22.400	22.400	21.700	21.900	20.659	2,020,230
2024-05-31	22.700	22.700	22.100	22.300	21.036	3,404,424
2024-05-30	22.500	22.700	22.200	22.600	21.319	2,439,149
2024-05-29	22.700	22.700	22.500	22.500	21.225	963,353
2024-05-28	22.900	22.900	22.500	22.700	21.414	1,590,809
2024-05-27	23.200	23.200	22.600	22.800	21.508	2,708,204
2024-05-24	23.300	23.300	23.000	23.000	21.697	5,866,604
2024-05-23	22.500	23.300	22.400	23.200	21.885	10,228,220
2024-05-21	22.000	22.600	21.900	22.500	21.225	4,779,411
2024-05-20	22.500	22.600	21.900	22.000	20.753	2,662,578
2024-05-17	22.500	22.600	22.300	22.500	21.225	2,442,787
2024-05-16	21.700	22.700	21.600	22.600	21.319	6,138,342
2024-05-15	21.700	21.900	21.400	21.600	20.376	2,667,602
2024-05-14	22.000	22.000	21.600	21.900	20.659	5,376,838
2024-05-13	21.800	22.100	21.700	21.900	20.659	1,010,830
2024-05-10	21.900	22.000	21.800	22.000	20.753	1,179,378
2024-05-09	21.800	22.200	21.700	22.100	20.848	3,228,516
2024-05-08	22.300	22.300	21.600	21.700	20.470	3,690,837
2024-05-07	22.100	22.400	22.100	22.200	20.942	984,192
2024-05-03	22.600	22.700	21.800	22.100	20.848	7,112,824
2024-05-02	22.700	22.900	22.400	22.600	21.319	9,303,413
2024-04-30	22.200	22.800	22.200	22.700	21.414	8,553,927

← NewerPage 10 of 21 · 1,212 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.