CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	21.500	21.500	21.100	21.200	19.742	2,467,717
2023-08-02	21.500	21.800	21.500	21.500	20.021	1,757,242
2023-07-31	21.700	21.900	21.300	21.500	20.021	3,200,549
2023-07-27	21.400	22.100	21.100	21.700	20.208	7,721,037
2023-07-26	21.300	21.400	21.000	21.300	19.835	2,082,579
2023-07-25	21.400	21.700	21.200	21.200	19.742	4,117,155
2023-07-24	21.200	21.500	21.100	21.300	19.835	1,578,261
2023-07-21	21.400	21.500	21.200	21.300	19.835	2,048,772
2023-07-20	21.600	21.600	20.900	21.400	19.928	4,290,537
2023-07-19	21.200	21.800	21.100	21.400	19.928	6,736,100
2023-07-18	21.000	21.300	21.000	21.300	19.835	1,362,329
2023-07-17	20.300	21.400	20.300	21.300	19.835	7,305,402
2023-07-14	20.300	20.300	20.100	20.100	18.718	751,447
2023-07-13	19.800	20.200	19.800	20.200	18.811	1,873,113
2023-07-12	20.000	20.100	19.800	20.000	18.625	2,468,262
2023-07-11	19.900	20.000	19.800	19.900	18.531	2,549,615
2023-07-10	19.900	20.000	19.800	19.800	18.438	697,797
2023-07-07	19.600	20.000	19.600	19.900	18.531	956,692
2023-07-06	19.900	19.900	19.500	19.800	18.438	4,196,839
2023-07-05	20.000	20.100	19.800	20.000	18.625	3,120,130
2023-07-04	19.900	20.000	19.600	20.000	18.625	3,517,818
2023-07-03	19.600	19.800	19.200	19.800	18.438	2,920,978
2023-06-30	19.000	19.700	19.000	19.300	17.973	8,848,462
2023-06-29	18.200	18.900	18.100	18.700	17.414	2,578,210
2023-06-28	18.200	18.500	18.100	18.200	16.948	3,865,484
2023-06-27	18.200	18.300	18.000	18.100	16.855	524,261
2023-06-26	18.300	18.300	17.900	18.200	16.948	1,893,875
2023-06-23	18.200	18.200	18.000	18.100	16.855	1,524,567
2023-06-22	18.600	18.600	17.800	18.400	17.135	5,619,993
2023-06-21	19.000	19.000	18.400	18.600	17.321	2,371,305
2023-06-20	18.800	19.000	18.800	18.900	17.600	630,154
2023-06-19	18.900	19.100	18.800	18.800	17.507	1,709,555
2023-06-16	18.700	18.900	18.600	18.900	17.600	2,251,358
2023-06-15	18.900	19.100	18.600	18.600	17.321	1,859,933
2023-06-14	19.200	19.300	18.900	18.900	17.600	2,759,745
2023-06-13	18.900	19.100	18.900	19.100	17.786	1,548,270
2023-06-12	19.200	19.200	18.900	18.900	17.600	2,467,328
2023-06-09	19.600	19.600	19.000	19.000	17.693	5,775,484
2023-06-08	18.800	19.700	18.700	19.700	18.345	4,325,876
2023-06-07	18.500	18.800	18.400	18.800	17.507	3,601,276
2023-06-06	18.600	18.700	18.400	18.500	17.228	1,792,521
2023-06-02	18.700	18.700	18.200	18.700	17.414	6,045,208
2023-06-01	19.200	19.300	18.400	18.700	17.414	6,887,156
2023-05-31	19.500	19.500	19.200	19.200	17.880	2,096,836
2023-05-30	19.500	19.700	19.400	19.500	18.159	544,196
2023-05-29	19.300	19.700	19.200	19.600	18.252	2,386,340
2023-05-26	19.200	19.500	19.100	19.400	18.066	4,318,576
2023-05-25	20.000	20.000	19.200	19.200	17.880	7,471,343
2023-05-24	19.700	20.200	19.600	20.200	18.811	4,949,818
2023-05-23	20.000	20.000	19.700	19.800	18.438	4,490,642
2023-05-22	19.700	20.200	19.300	20.100	18.718	6,326,897
2023-05-19	20.200	20.400	20.200	20.400	18.997	5,537,848
2023-05-18	20.100	20.200	20.000	20.200	18.811	5,133,170
2023-05-17	19.900	20.400	19.500	19.900	18.531	20,794,961
2023-05-16	20.800	20.900	19.400	19.600	18.252	23,515,990
2023-05-15	22.500	22.500	20.500	21.500	20.021	16,520,150
2023-05-12	22.200	22.500	22.200	22.400	20.860	4,589,318
2023-05-11	22.100	22.300	22.000	22.200	20.673	5,913,291
2023-05-10	21.700	22.100	21.600	22.000	20.487	3,967,564
2023-05-09	21.500	21.800	21.400	21.700	20.208	11,957,400

← NewerPage 14 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.