CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.000	23.200	22.700	22.800	21.124	6,126,236
2023-02-01	22.600	22.700	22.400	22.600	20.939	4,183,755
2023-01-31	23.000	23.100	22.400	22.600	20.939	10,012,090
2023-01-30	22.600	23.000	22.600	22.800	21.124	2,492,389
2023-01-27	23.300	23.300	22.600	22.700	21.032	12,058,890
2023-01-26	23.600	23.700	23.300	23.300	21.587	5,011,431
2023-01-25	23.600	23.800	23.500	23.600	21.865	4,666,111
2023-01-24	23.800	23.800	23.400	23.500	21.773	4,635,589
2023-01-23	23.700	23.800	23.600	23.700	21.958	3,910,964
2023-01-20	24.000	24.100	23.700	23.700	21.958	8,978,181
2023-01-19	23.600	24.100	23.600	23.900	22.143	6,837,042
2023-01-18	23.900	24.000	23.400	23.600	21.865	12,435,900
2023-01-17	23.800	24.200	23.800	23.800	22.051	14,968,310
2023-01-16	23.900	23.900	23.600	23.600	21.865	4,373,260
2023-01-13	23.600	23.900	23.400	23.600	21.865	4,544,281
2023-01-12	23.700	24.000	23.500	23.700	21.958	4,982,877
2023-01-11	23.500	23.700	23.400	23.600	21.865	3,440,422
2023-01-10	23.600	23.800	23.200	23.500	21.773	8,765,137
2023-01-09	23.600	23.700	23.400	23.500	21.773	4,074,523
2023-01-06	23.600	23.900	23.400	23.600	21.865	6,046,611
2023-01-05	23.900	24.100	23.500	23.700	21.958	8,328,300
2023-01-04	23.900	24.000	23.500	23.800	22.051	6,270,584
2023-01-03	24.400	24.500	23.900	23.900	22.143	4,893,910
2022-12-30	24.000	24.300	24.000	24.300	22.514	2,423,298
2022-12-29	23.800	24.300	23.800	24.200	22.421	5,420,496
2022-12-28	23.900	24.000	23.700	23.800	22.051	3,624,869
2022-12-27	23.900	24.100	23.800	23.900	22.143	3,186,402
2022-12-26	23.700	24.300	23.700	23.900	22.143	4,301,737
2022-12-23	23.400	24.000	23.400	23.700	21.958	3,678,982
2022-12-22	23.200	23.600	23.200	23.400	21.680	3,059,462
2022-12-21	23.600	23.700	23.200	23.200	21.495	7,820,057
2022-12-20	24.500	24.500	23.600	23.700	21.958	5,634,287
2022-12-19	24.500	24.600	24.300	24.400	22.607	1,985,181
2022-12-16	24.300	24.500	24.200	24.500	22.699	4,638,515
2022-12-15	24.100	24.500	24.100	24.300	22.514	3,976,387
2022-12-14	24.300	24.300	24.100	24.200	22.421	3,204,855
2022-12-13	24.500	24.600	23.900	24.100	22.329	6,262,701
2022-12-09	24.400	24.500	24.300	24.500	22.699	2,065,821
2022-12-08	24.000	24.500	24.000	24.300	22.514	3,822,447
2022-12-07	24.400	24.500	23.900	24.000	22.236	5,569,251
2022-12-06	24.300	24.500	24.200	24.500	22.699	3,729,331
2022-12-02	24.500	24.700	24.300	24.300	22.514	3,696,212
2022-12-01	24.700	24.800	24.300	24.400	22.607	4,069,533
2022-11-30	24.400	24.700	24.400	24.700	22.885	5,497,473
2022-11-29	24.300	24.600	24.200	24.400	22.607	7,651,035
2022-11-28	24.100	24.400	24.100	24.200	22.421	4,258,888
2022-11-25	24.000	24.100	24.000	24.100	22.329	1,038,021
2022-11-24	24.400	24.400	24.100	24.100	22.329	2,600,237
2022-11-23	23.900	24.400	23.900	24.300	22.514	5,895,360
2022-11-22	23.800	24.300	23.800	24.200	22.421	7,974,379
2022-11-21	23.900	24.400	23.700	24.000	22.236	14,255,310
2022-11-18	23.300	23.800	23.300	23.700	21.958	4,662,328
2022-11-17	23.500	23.500	23.200	23.500	21.773	4,066,073
2022-11-16	23.300	23.500	23.100	23.500	21.773	3,712,432
2022-11-15	23.500	23.600	23.200	23.200	21.495	2,481,567
2022-11-14	23.200	23.400	23.100	23.400	21.680	2,572,606
2022-11-11	23.500	23.600	23.300	23.400	21.680	5,793,641
2022-11-10	23.200	23.400	23.200	23.300	21.587	3,440,531
2022-11-09	23.400	23.600	23.200	23.300	21.587	3,339,932
2022-11-08	23.400	23.900	23.400	23.500	21.773	9,180,497

← NewerPage 16 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.