CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	22.000	22.500	22.000	22.200	20.942	3,411,756
2024-04-26	22.100	22.100	21.700	21.900	20.659	2,418,772
2024-04-25	21.800	22.000	21.800	22.000	20.753	710,673
2024-04-24	22.100	22.100	21.800	22.000	20.753	1,537,291
2024-04-23	21.800	22.100	21.400	22.000	20.753	7,861,302
2024-04-22	21.900	22.000	21.400	21.600	20.376	4,015,052
2024-04-19	22.100	22.200	21.500	21.700	20.470	8,051,950
2024-04-18	22.900	22.900	22.400	22.700	21.414	6,509,171
2024-04-17	22.900	22.900	22.400	22.900	21.602	9,497,491
2024-04-11	23.000	23.100	22.900	23.100	21.791	3,561,645
2024-04-10	23.200	23.400	22.900	23.000	21.697	4,365,226
2024-04-09	23.000	23.200	22.900	23.100	21.791	5,091,610
2024-04-05	22.900	23.000	22.700	22.900	21.602	2,629,923
2024-04-04	23.100	23.100	22.700	23.000	21.697	3,486,008
2024-04-03	23.100	23.500	23.000	23.100	21.791	5,656,483
2024-04-02	23.200	23.400	22.900	23.100	21.791	5,905,745
2024-04-01	22.800	23.200	22.700	23.100	21.791	4,845,468
2024-03-29	22.600	22.900	22.500	22.900	21.602	4,988,113
2024-03-28	22.800	22.900	22.400	22.600	21.319	10,403,530
2024-03-27	22.900	22.900	22.600	22.800	21.508	12,931,800
2024-03-26	22.700	22.700	22.300	22.600	21.319	7,220,069
2024-03-25	23.100	23.200	22.400	22.700	21.414	5,675,776
2024-03-22	23.500	23.500	22.600	22.800	21.508	11,357,350
2024-03-21	23.500	23.700	23.300	23.500	22.168	4,710,345
2024-03-20	23.800	23.800	23.300	23.400	22.074	6,318,684
2024-03-19	24.000	24.100	23.600	23.700	22.357	4,808,506
2024-03-18	24.200	24.300	23.800	24.000	22.640	5,156,306
2024-03-15	23.900	24.600	23.900	24.200	22.829	13,508,150
2024-03-14	23.600	24.000	23.600	23.900	22.546	3,893,495
2024-03-13	23.100	24.000	23.100	23.800	22.451	6,465,309
2024-03-12	23.800	23.800	23.300	23.300	21.838	4,296,974
2024-03-11	23.800	23.800	23.500	23.700	22.213	2,084,709
2024-03-08	23.400	23.800	23.400	23.800	22.307	6,095,399
2024-03-07	23.100	23.500	23.100	23.300	21.838	2,924,414
2024-03-06	23.000	23.400	22.900	23.000	21.557	2,763,135
2024-03-05	23.200	23.500	23.100	23.200	21.744	3,104,649
2024-03-04	23.500	23.800	23.100	23.500	22.026	4,442,825
2024-03-01	23.200	23.700	22.600	23.400	21.932	10,883,840
2024-02-29	23.600	23.800	23.200	23.300	21.838	5,967,252
2024-02-28	23.900	24.000	23.400	23.700	22.213	9,758,338
2024-02-27	23.800	24.000	23.600	23.900	22.401	5,481,942
2024-02-23	23.800	24.000	23.500	23.800	22.307	5,309,288
2024-02-22	23.500	23.900	23.400	23.800	22.307	6,001,524
2024-02-21	23.100	23.700	23.000	23.500	22.026	11,388,250
2024-02-20	23.400	23.400	23.000	23.100	21.651	5,148,797
2024-02-19	23.300	23.500	23.200	23.500	22.026	4,569,343
2024-02-16	23.500	23.700	23.100	23.400	21.932	14,515,030
2024-02-15	23.400	23.900	23.100	23.700	22.213	7,321,770
2024-02-14	22.100	24.000	22.000	23.400	21.932	18,757,240
2024-02-13	21.500	22.400	21.400	22.100	20.713	3,518,875
2024-02-12	21.800	21.800	21.400	21.400	20.057	892,207
2024-02-09	21.600	21.900	21.600	21.700	20.339	553,204
2024-02-08	22.300	22.300	21.700	21.700	20.339	1,412,878
2024-02-07	21.600	22.300	21.400	22.200	20.807	6,589,331
2024-02-06	20.900	21.700	20.900	21.600	20.245	2,617,941
2024-02-05	21.300	21.500	21.000	21.000	19.683	807,843
2024-02-02	21.500	21.700	21.100	21.200	19.870	2,271,612
2024-02-01	21.600	21.700	21.200	21.300	19.964	1,637,041
2024-01-31	21.500	21.700	21.200	21.500	20.151	2,555,231
2024-01-30	22.000	22.400	21.500	21.500	20.151	2,272,559

← NewerPage 11 of 21 · 1,217 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.