CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.200	22.400	22.000	22.100	20.713	2,117,263
2024-01-26	21.700	22.000	21.700	22.000	20.620	1,637,534
2024-01-25	21.500	21.900	21.100	21.800	20.432	3,232,709
2024-01-24	20.500	21.400	20.400	21.400	20.057	2,141,914
2024-01-23	21.200	21.200	20.400	20.600	19.308	2,645,382
2024-01-22	21.300	21.300	20.700	20.800	19.495	1,528,425
2024-01-19	21.300	21.500	21.100	21.300	19.964	2,882,526
2024-01-18	21.600	21.700	21.000	21.000	19.683	3,416,734
2024-01-17	22.200	22.400	21.700	21.700	20.339	2,401,965
2024-01-16	22.300	22.600	22.200	22.400	20.995	1,599,287
2024-01-15	22.800	22.900	22.200	22.200	20.807	2,091,372
2024-01-12	22.500	23.400	22.400	22.800	21.370	11,776,930
2024-01-11	22.500	22.700	22.300	22.300	20.901	1,491,046
2024-01-10	22.600	22.700	22.200	22.400	20.995	2,745,651
2024-01-09	22.700	22.800	22.400	22.800	21.370	5,282,009
2024-01-08	22.400	22.800	22.300	22.600	21.182	4,078,439
2024-01-05	22.500	22.600	22.200	22.500	21.088	7,471,101
2024-01-04	22.000	22.300	21.800	22.200	20.807	8,642,093
2024-01-03	21.100	22.100	21.100	21.600	20.245	5,663,594
2024-01-02	21.000	21.300	20.800	21.100	19.776	829,706
2023-12-28	20.400	21.000	20.300	20.800	19.495	2,512,350
2023-12-27	20.400	20.600	20.300	20.400	19.120	1,094,800
2023-12-26	20.500	20.600	20.300	20.400	19.120	574,356
2023-12-25	21.000	21.000	20.200	20.300	19.026	4,440,627
2023-12-22	21.100	21.100	20.700	20.900	19.589	1,044,104
2023-12-21	20.900	21.300	20.900	21.100	19.776	1,252,389
2023-12-20	20.700	21.100	20.600	21.100	19.776	2,020,024
2023-12-19	20.200	20.800	20.100	20.800	19.495	2,907,990
2023-12-18	20.000	20.400	20.000	20.300	19.026	2,916,702
2023-12-15	20.700	20.700	20.000	20.000	18.745	2,918,141
2023-12-14	20.400	20.700	20.000	20.500	19.214	3,657,595
2023-12-13	19.700	20.700	19.600	20.300	19.026	5,321,381
2023-12-12	21.700	21.700	19.800	19.800	18.558	5,176,841
2023-12-08	21.700	21.700	21.500	21.700	20.339	3,438,727
2023-12-07	21.000	21.500	20.900	21.500	20.151	1,369,597
2023-12-06	21.400	21.400	21.000	21.200	19.870	786,961
2023-12-04	20.700	21.100	20.700	21.100	19.776	480,620
2023-12-01	20.900	21.100	20.700	20.700	19.401	783,154
2023-11-30	21.700	21.700	20.800	20.900	19.589	2,337,927
2023-11-29	21.700	21.700	21.400	21.600	20.245	713,695
2023-11-28	21.600	21.800	21.500	21.700	20.339	434,639
2023-11-27	21.800	21.800	21.300	21.500	20.151	1,057,990
2023-11-24	21.900	22.000	21.600	21.800	20.432	1,603,642
2023-11-23	21.700	22.100	21.700	21.900	20.526	2,551,557
2023-11-22	21.900	21.900	21.700	21.700	20.339	802,714
2023-11-21	21.700	22.000	21.600	22.000	20.620	3,371,238
2023-11-20	21.600	21.900	21.500	21.600	20.245	1,803,318
2023-11-17	21.400	21.600	21.200	21.500	20.151	2,209,027
2023-11-16	21.400	21.800	21.300	21.600	20.245	1,628,272
2023-11-15	21.500	21.700	21.500	21.600	20.245	1,217,601
2023-11-14	20.900	21.100	20.600	20.900	19.589	1,096,871
2023-11-13	21.400	21.400	20.700	20.900	19.589	1,555,678
2023-11-10	21.600	21.800	21.400	21.400	20.057	938,351
2023-11-09	21.900	22.100	21.600	21.800	20.432	1,872,767
2023-11-08	21.800	22.100	21.800	21.900	20.526	1,340,627
2023-11-07	22.000	22.200	21.800	21.900	20.526	1,590,760
2023-11-06	22.000	22.300	21.900	22.100	20.713	2,369,742
2023-11-03	22.000	22.200	21.800	22.000	20.620	2,398,266
2023-11-02	21.900	22.200	21.700	21.900	20.526	3,374,906
2023-11-01	21.600	21.900	21.600	21.700	20.339	1,157,818

← NewerPage 12 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.