CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.500	23.700	23.300	23.300	21.587	6,419,297
2022-11-04	23.400	23.500	23.300	23.300	21.587	4,559,564
2022-11-03	23.200	23.700	23.100	23.500	21.773	8,138,702
2022-11-02	23.200	23.300	23.000	23.300	21.587	2,021,467
2022-11-01	23.200	23.400	23.100	23.200	21.495	4,470,741
2022-10-31	23.200	23.500	23.100	23.200	21.495	4,905,723
2022-10-28	23.000	23.100	22.800	23.000	21.310	2,775,658
2022-10-27	23.000	23.300	22.800	23.000	21.310	11,315,800
2022-10-26	22.700	23.200	22.500	22.800	21.124	12,689,230
2022-10-25	22.600	22.600	22.300	22.500	20.846	3,413,160
2022-10-21	22.700	22.700	22.400	22.500	20.846	1,596,271
2022-10-20	22.600	22.800	22.400	22.700	21.032	4,669,734
2022-10-19	22.500	22.600	22.400	22.600	20.939	4,044,543
2022-10-18	22.400	22.500	22.200	22.400	20.754	2,516,788
2022-10-17	22.200	22.300	22.000	22.300	20.661	2,326,089
2022-10-12	22.000	22.200	21.800	22.200	20.568	3,166,471
2022-10-11	22.500	22.500	22.000	22.000	20.383	3,255,117
2022-10-10	22.000	22.500	21.900	22.500	20.846	4,175,509
2022-10-07	22.300	22.300	21.900	22.200	20.568	2,169,171
2022-10-06	22.200	22.400	21.900	22.100	20.476	5,466,519
2022-10-05	21.900	22.200	21.900	22.100	20.476	3,686,456
2022-10-04	21.800	21.800	21.500	21.800	20.198	923,408
2022-10-03	21.800	21.800	21.500	21.700	20.105	4,944,442
2022-09-30	21.500	21.900	21.500	21.700	20.105	3,730,999
2022-09-29	21.900	22.000	21.300	21.500	19.920	6,628,073
2022-09-28	22.200	22.200	21.800	21.800	20.198	2,589,356
2022-09-27	22.500	22.500	22.100	22.200	20.568	3,061,991
2022-09-26	22.500	22.600	22.300	22.500	20.846	2,467,586
2022-09-23	22.600	22.900	22.500	22.500	20.846	2,529,874
2022-09-22	22.500	22.700	22.500	22.600	20.939	5,998,736
2022-09-21	22.900	22.900	22.700	22.700	21.032	1,143,169
2022-09-20	22.800	22.900	22.700	22.900	21.217	3,600,263
2022-09-19	22.800	23.000	22.500	22.700	21.032	5,819,811
2022-09-16	22.300	23.100	22.200	22.700	21.032	28,178,211
2022-09-15	22.300	22.300	21.900	22.200	20.568	10,777,550
2022-09-14	22.000	22.400	21.700	22.300	20.661	14,316,890
2022-09-13	21.900	22.100	21.700	22.000	20.383	8,245,677
2022-09-12	22.200	22.200	21.700	21.700	20.105	7,061,216
2022-09-09	22.100	22.200	21.800	22.100	20.476	14,931,780
2022-09-08	21.800	22.200	21.600	22.000	20.383	23,055,801
2022-09-07	21.700	22.100	21.400	21.700	20.105	10,909,000
2022-09-06	20.600	21.700	20.600	21.700	20.105	21,301,990
2022-09-05	20.600	20.800	20.500	20.600	19.086	1,785,659
2022-09-02	20.700	20.900	20.600	20.700	19.179	2,311,754
2022-09-01	21.100	21.100	20.600	20.800	19.271	3,311,432
2022-08-31	20.900	21.100	20.700	21.000	19.457	4,070,503
2022-08-30	20.800	20.900	20.500	20.800	19.271	6,081,147
2022-08-29	20.600	20.800	20.400	20.600	19.086	2,371,540
2022-08-26	20.800	21.100	20.600	20.900	19.364	5,661,632
2022-08-25	20.700	20.900	20.600	20.700	19.040	3,815,165
2022-08-24	20.900	21.100	20.600	20.600	18.948	8,318,547
2022-08-23	20.300	20.900	20.300	20.700	19.040	7,111,783
2022-08-22	20.700	20.700	20.300	20.400	18.764	918,156
2022-08-19	20.500	20.600	20.300	20.500	18.856	3,620,902
2022-08-18	20.500	20.800	20.400	20.400	18.764	3,103,052
2022-08-17	20.400	20.700	20.300	20.500	18.856	5,259,171
2022-08-16	21.000	21.000	20.300	20.300	18.672	10,636,570
2022-08-15	21.100	21.300	20.900	21.000	19.316	5,118,847
2022-08-11	21.000	21.200	20.900	21.100	19.408	3,241,639
2022-08-10	20.700	21.100	20.700	21.000	19.316	3,908,904

← NewerPage 17 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.