CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.400	21.800	21.400	21.800	20.432	2,349,225
2023-10-30	21.800	22.000	21.500	21.500	20.151	1,097,181
2023-10-27	22.000	22.100	21.500	21.700	20.339	1,979,886
2023-10-26	21.800	22.000	21.600	21.800	20.432	3,569,411
2023-10-25	21.800	22.200	21.600	21.800	20.432	3,460,990
2023-10-24	21.100	21.800	20.900	21.700	20.339	5,046,969
2023-10-20	21.600	21.700	21.100	21.200	19.870	4,123,477
2023-10-19	21.400	22.300	21.300	21.700	20.339	3,889,752
2023-10-18	21.500	21.500	21.200	21.300	19.964	1,382,673
2023-10-17	20.100	21.900	20.100	21.400	20.057	9,754,380
2023-10-16	20.500	20.500	19.900	19.900	18.652	2,175,265
2023-10-12	20.400	20.400	20.300	20.400	19.120	903,849
2023-10-11	20.200	20.500	20.200	20.300	19.026	1,216,340
2023-10-10	20.200	20.600	20.100	20.200	18.933	2,098,728
2023-10-09	20.600	20.600	19.900	20.200	18.933	2,338,507
2023-10-06	20.800	20.800	20.500	20.700	19.401	1,545,032
2023-10-05	20.500	20.800	20.300	20.600	19.308	1,465,672
2023-10-04	20.100	20.600	20.000	20.500	19.214	1,763,827
2023-10-03	20.000	20.200	19.800	20.100	18.839	1,825,867
2023-10-02	20.700	20.700	20.100	20.100	18.839	3,314,743
2023-09-29	20.700	21.000	20.700	20.800	19.495	1,304,566
2023-09-28	20.900	21.000	20.600	20.600	19.308	1,669,861
2023-09-27	20.800	21.000	20.600	20.800	19.495	1,847,828
2023-09-26	21.000	21.300	20.700	21.000	19.683	3,169,397
2023-09-25	21.900	21.900	21.000	21.000	19.683	1,980,885
2023-09-22	21.300	21.900	21.100	21.900	20.526	1,991,743
2023-09-21	21.000	21.500	21.000	21.300	19.964	1,145,799
2023-09-20	21.800	21.900	20.700	20.900	19.589	5,110,587
2023-09-19	22.600	22.600	21.900	21.900	20.526	1,524,822
2023-09-18	22.400	22.600	22.200	22.600	21.182	1,278,288
2023-09-15	22.400	22.600	22.300	22.500	21.088	1,390,036
2023-09-14	22.000	22.400	21.900	22.300	20.901	2,221,926
2023-09-13	22.800	22.800	22.000	22.000	20.620	4,333,931
2023-09-12	22.900	23.000	22.800	22.800	21.370	916,013
2023-09-11	22.700	22.900	22.700	22.900	21.463	2,139,332
2023-09-08	22.800	22.900	22.600	22.600	21.182	1,152,136
2023-09-07	22.800	23.200	22.800	22.800	21.370	2,516,100
2023-09-06	22.900	23.100	22.700	23.000	21.557	7,042,178
2023-09-05	23.000	23.200	22.800	22.900	21.463	4,564,179
2023-09-04	23.200	23.200	22.800	22.900	21.463	4,805,888
2023-09-01	23.100	23.200	22.900	23.000	21.557	2,591,362
2023-08-31	23.400	23.400	23.000	23.000	21.557	2,086,860
2023-08-30	23.200	23.500	23.200	23.400	21.932	2,842,539
2023-08-29	23.200	23.400	23.100	23.300	21.838	6,992,222
2023-08-28	23.300	23.300	22.900	23.000	21.557	4,103,133
2023-08-25	23.200	23.500	23.100	23.300	21.698	7,507,593
2023-08-24	23.500	23.500	23.100	23.300	21.698	4,228,285
2023-08-23	23.100	23.400	23.000	23.300	21.698	9,440,828
2023-08-22	22.400	23.100	22.400	23.000	21.418	10,784,540
2023-08-21	22.300	22.400	22.000	22.300	20.766	1,748,509
2023-08-18	21.800	22.200	21.800	22.200	20.673	2,406,576
2023-08-17	21.900	22.000	21.600	21.700	20.208	3,045,844
2023-08-16	21.900	22.100	21.700	22.000	20.487	4,689,223
2023-08-15	22.200	22.200	21.800	22.000	20.487	1,445,549
2023-08-11	22.100	22.200	21.800	22.000	20.487	3,147,732
2023-08-10	21.700	22.100	21.700	22.000	20.487	3,411,111
2023-08-09	21.600	21.900	21.400	21.800	20.301	3,806,599
2023-08-08	21.700	21.700	21.400	21.600	20.115	2,771,740
2023-08-07	21.400	21.700	21.200	21.700	20.208	1,771,907
2023-08-04	21.200	21.400	21.100	21.300	19.835	1,171,202

← NewerPage 13 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.