CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.100	21.400	21.000	21.300	19.835	7,573,800
2023-05-03	21.200	21.400	20.900	21.200	19.742	9,429,431
2023-05-02	21.200	21.300	20.800	21.100	19.649	1,138,896
2023-04-28	21.200	21.200	21.000	21.100	19.649	2,843,972
2023-04-27	21.200	21.300	21.000	21.100	19.649	3,999,226
2023-04-26	21.200	21.400	21.200	21.200	19.742	5,230,544
2023-04-25	21.200	21.300	21.000	21.200	19.742	3,323,910
2023-04-24	20.900	21.100	20.800	21.100	19.649	727,415
2023-04-21	20.900	21.100	20.700	21.000	19.556	3,173,934
2023-04-20	20.900	21.200	20.700	21.100	19.649	5,212,592
2023-04-19	21.200	21.200	20.800	20.800	19.370	2,186,777
2023-04-18	21.000	21.100	20.800	21.100	19.649	2,020,383
2023-04-17	20.800	21.000	20.700	21.000	19.556	1,006,599
2023-04-12	21.000	21.100	20.700	20.800	19.370	6,198,828
2023-04-11	21.000	21.100	20.900	21.000	19.556	20,120,100
2023-04-10	20.900	21.000	20.700	21.000	19.556	2,638,678
2023-04-07	20.700	20.800	20.600	20.700	19.276	2,798,212
2023-04-05	20.600	20.900	20.400	20.900	19.463	7,807,967
2023-04-04	20.600	20.600	20.200	20.500	19.090	5,040,222
2023-04-03	20.700	20.800	20.300	20.600	19.183	3,690,506
2023-03-31	20.600	20.700	20.400	20.700	19.276	4,339,989
2023-03-30	20.600	21.000	20.500	20.600	19.183	19,058,570
2023-03-29	20.300	20.400	20.100	20.400	18.997	2,997,278
2023-03-28	20.200	20.300	20.100	20.300	18.904	1,519,836
2023-03-27	19.800	20.100	19.800	20.100	18.718	2,305,522
2023-03-24	20.200	20.200	19.800	19.900	18.531	4,886,195
2023-03-23	19.700	20.200	19.600	20.100	18.718	5,978,714
2023-03-22	19.700	19.900	19.700	19.700	18.345	2,312,160
2023-03-21	19.700	19.700	19.300	19.500	18.159	3,836,775
2023-03-20	19.500	19.700	19.200	19.600	18.252	2,003,625
2023-03-17	19.300	19.500	19.200	19.400	18.066	3,848,567
2023-03-16	18.800	19.300	18.800	19.200	17.880	4,276,267
2023-03-15	19.300	19.400	18.800	18.900	17.600	9,610,953
2023-03-14	19.800	19.800	19.100	19.300	17.973	6,823,112
2023-03-13	19.700	20.100	19.600	19.700	18.345	4,493,957
2023-03-10	19.900	20.000	19.700	19.700	18.252	2,865,420
2023-03-09	20.500	20.600	19.700	19.900	18.437	12,304,810
2023-03-08	20.600	20.600	20.200	20.500	18.993	5,884,776
2023-03-07	20.300	21.000	20.300	20.800	19.271	4,684,339
2023-03-03	20.500	20.700	20.100	20.300	18.808	7,903,589
2023-03-02	21.200	21.300	20.500	20.800	19.271	6,854,795
2023-03-01	21.300	21.300	20.900	21.200	19.642	3,877,184
2023-02-28	21.900	22.100	21.300	21.300	19.734	7,711,630
2023-02-27	22.100	22.200	21.700	22.000	20.383	3,443,935
2023-02-24	22.100	22.100	21.800	22.100	20.476	2,870,604
2023-02-23	22.100	22.200	21.600	22.100	20.476	6,214,941
2023-02-22	22.400	22.500	22.100	22.200	20.568	6,027,928
2023-02-21	22.500	22.700	22.200	22.500	20.846	5,416,013
2023-02-20	22.200	22.600	22.100	22.500	20.846	5,951,606
2023-02-17	22.300	22.300	21.800	22.200	20.568	4,824,982
2023-02-16	22.000	22.300	21.800	22.200	20.568	4,410,264
2023-02-15	22.000	22.000	21.600	22.000	20.383	3,209,720
2023-02-14	22.300	22.300	21.900	22.000	20.383	2,069,131
2023-02-13	22.100	22.300	22.000	22.300	20.661	2,398,287
2023-02-10	22.500	22.600	22.100	22.100	20.476	3,006,254
2023-02-09	22.500	22.500	22.200	22.500	20.846	3,740,704
2023-02-08	22.500	22.700	22.300	22.400	20.754	3,866,931
2023-02-07	22.600	22.800	22.400	22.400	20.754	5,067,398
2023-02-06	22.700	22.800	22.600	22.700	21.032	861,064
2023-02-03	22.900	22.900	22.600	22.700	21.032	2,679,847

← NewerPage 15 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.