CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	20.700	21.100	20.700	21.000	19.316	3,908,904
2022-08-09	20.600	20.900	20.600	20.800	19.132	4,460,618
2022-08-08	21.200	21.200	20.600	20.700	19.040	14,065,380
2022-08-05	21.200	21.600	21.200	21.300	19.591	6,048,532
2022-08-04	21.300	21.400	21.100	21.100	19.408	6,159,669
2022-08-03	21.100	21.400	21.000	21.400	19.683	5,745,284
2022-08-02	20.900	21.100	20.800	20.900	19.224	3,405,018
2022-08-01	21.200	21.200	20.800	21.100	19.408	3,035,994
2022-07-27	20.600	21.400	20.400	21.400	19.683	10,706,270
2022-07-26	20.600	20.900	20.500	20.500	18.856	8,507,478
2022-07-25	20.000	20.500	19.900	20.500	18.856	5,809,077
2022-07-22	19.700	20.200	19.700	19.800	18.212	3,832,746
2022-07-21	20.000	20.100	19.500	19.600	18.028	4,088,658
2022-07-20	20.100	20.200	19.900	20.000	18.396	1,925,823
2022-07-19	20.000	20.100	19.800	20.100	18.488	775,740
2022-07-18	19.900	20.100	19.900	20.100	18.488	964,456
2022-07-15	19.900	20.200	19.800	20.000	18.396	3,731,504
2022-07-14	19.900	20.200	19.600	19.800	18.212	3,221,034
2022-07-12	19.600	19.900	19.600	19.900	18.304	2,063,009
2022-07-11	19.400	19.600	19.400	19.600	18.028	1,311,032
2022-07-08	19.900	19.900	19.400	19.400	17.844	3,845,312
2022-07-07	19.700	19.900	19.600	19.800	18.212	2,600,239
2022-07-06	19.700	19.800	19.500	19.700	18.120	2,400,826
2022-07-05	19.900	20.100	19.400	19.700	18.120	6,061,370
2022-07-04	20.200	20.200	20.000	20.000	18.396	1,018,640
2022-07-01	20.100	20.300	20.100	20.200	18.580	1,423,318
2022-06-30	20.200	20.300	20.000	20.200	18.580	2,591,060
2022-06-29	20.300	20.400	20.000	20.300	18.672	1,826,598
2022-06-28	19.800	20.400	19.800	20.300	18.672	5,076,542
2022-06-27	20.100	20.100	19.800	19.800	18.212	1,266,767
2022-06-24	19.800	20.000	19.700	20.000	18.396	1,660,541
2022-06-23	19.800	19.900	19.700	19.700	18.120	1,278,639
2022-06-22	19.900	20.000	19.600	19.900	18.304	2,177,880
2022-06-21	19.900	20.000	19.700	20.000	18.396	2,331,719
2022-06-20	19.500	19.800	19.400	19.800	18.212	1,065,528
2022-06-17	19.300	19.700	19.200	19.600	18.028	4,764,671
2022-06-16	20.100	20.100	19.500	19.500	17.936	3,402,984
2022-06-15	20.000	20.000	19.700	19.900	18.304	3,944,938
2022-06-14	19.900	20.200	19.800	19.900	18.304	4,245,962
2022-06-13	20.400	20.500	19.900	20.000	18.396	5,758,182
2022-06-10	20.600	20.900	20.600	20.600	18.948	1,767,580
2022-06-09	20.500	20.800	20.400	20.700	19.040	2,018,190
2022-06-08	20.900	20.900	20.500	20.500	18.856	2,993,048
2022-06-07	20.500	20.900	20.300	20.900	19.224	4,592,865
2022-06-06	20.700	20.700	20.500	20.600	18.948	1,467,145
2022-06-02	20.900	20.900	20.600	20.700	19.040	5,499,089
2022-06-01	20.900	21.000	20.700	20.900	19.224	3,195,123
2022-05-31	21.400	21.400	20.900	20.900	19.224	5,665,243
2022-05-30	21.200	21.400	20.900	21.300	19.591	3,567,928
2022-05-27	21.300	21.400	21.100	21.300	19.591	5,589,375
2022-05-26	21.300	21.500	21.100	21.200	19.500	15,564,370
2022-05-25	20.500	21.000	20.500	21.000	19.316	12,051,300
2022-05-24	20.500	20.600	20.300	20.300	18.672	15,016,690
2022-05-23	20.400	20.400	19.900	20.300	18.672	7,756,731
2022-05-20	20.100	20.700	19.800	20.300	18.672	18,486,100
2022-05-19	19.400	20.000	19.300	19.800	18.212	9,992,900
2022-05-18	19.400	19.800	19.400	19.600	18.028	16,570,100
2022-05-17	18.600	18.900	18.500	18.900	17.384	2,265,100
2022-05-13	18.500	18.700	18.500	18.500	17.016	1,746,500
2022-05-12	18.300	18.700	17.900	18.500	17.016	9,387,700

← NewerPage 18 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.