CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.800	19.000	18.400	18.400	16.924	6,149,800
2022-05-10	18.900	19.000	18.500	18.800	17.292	8,746,300
2022-05-09	19.500	19.500	19.000	19.000	17.476	4,961,700
2022-05-06	19.600	19.700	19.400	19.500	17.936	4,231,600
2022-05-05	19.700	19.800	19.600	19.600	18.028	1,331,900
2022-05-03	19.600	19.700	19.500	19.600	18.028	2,844,300
2022-04-29	19.100	19.600	19.100	19.500	17.936	10,629,300
2022-04-28	19.400	19.500	18.700	19.000	17.476	19,055,400
2022-04-27	19.800	19.800	19.200	19.500	17.936	11,855,500
2022-04-26	19.800	20.000	19.700	19.700	18.120	4,207,500
2022-04-25	19.900	20.000	19.700	19.700	18.120	4,330,400
2022-04-22	20.200	20.200	19.900	19.900	18.304	5,329,900
2022-04-21	20.100	20.500	20.000	20.200	18.580	5,747,200
2022-04-20	20.300	20.400	20.100	20.100	18.488	3,483,600
2022-04-19	20.300	20.500	20.200	20.200	18.580	6,209,200
2022-04-18	20.500	20.600	20.200	20.200	18.580	2,196,000
2022-04-12	20.400	20.500	20.200	20.500	18.856	2,901,400
2022-04-11	20.700	20.700	20.300	20.600	18.948	4,346,600
2022-04-08	20.100	20.700	19.900	20.700	19.040	10,856,800
2022-04-07	20.100	20.200	19.900	20.000	18.396	6,033,300
2022-04-05	20.200	20.300	20.100	20.100	18.488	2,030,200
2022-04-04	20.200	20.400	20.100	20.100	18.488	1,081,900
2022-04-01	20.300	20.300	20.200	20.200	18.580	1,997,600
2022-03-31	20.500	20.500	20.200	20.200	18.580	1,956,600
2022-03-30	20.500	20.500	20.200	20.500	18.856	6,185,600
2022-03-29	20.400	20.600	20.300	20.300	18.672	904,900
2022-03-28	20.300	20.400	20.100	20.300	18.672	2,787,100
2022-03-25	20.300	20.400	20.200	20.300	18.672	2,801,600
2022-03-24	20.900	20.900	20.200	20.300	18.672	10,431,590
2022-03-23	20.800	20.900	20.600	20.800	19.132	6,495,507
2022-03-22	21.000	21.000	20.600	20.900	19.224	4,648,700
2022-03-21	20.900	20.900	20.600	20.800	19.132	5,387,400
2022-03-18	20.400	20.700	20.400	20.700	19.040	4,527,100
2022-03-17	20.800	20.800	20.500	20.500	18.856	2,089,800
2022-03-16	20.300	20.700	20.100	20.700	19.040	3,317,900
2022-03-15	20.400	20.600	20.000	20.100	18.488	4,673,600
2022-03-14	20.300	20.500	20.300	20.400	18.764	1,537,900
2022-03-11	20.500	20.800	20.400	20.600	18.718	2,707,400
2022-03-10	20.200	20.800	20.100	20.700	18.809	7,178,800
2022-03-09	19.800	20.100	19.500	20.100	18.263	5,502,300
2022-03-08	19.000	19.600	18.900	19.500	17.718	8,345,700
2022-03-07	19.800	19.900	18.900	19.000	17.264	12,449,300
2022-03-04	20.100	20.300	20.000	20.100	18.263	4,619,500
2022-03-03	20.700	20.700	20.100	20.200	18.354	8,184,600
2022-03-02	20.700	20.800	20.500	20.600	18.718	3,722,100
2022-03-01	20.900	21.000	20.800	20.800	18.899	3,462,200
2022-02-28	20.700	21.000	20.500	21.000	19.081	2,412,700
2022-02-25	20.400	20.800	20.400	20.800	18.899	4,019,700
2022-02-24	20.800	21.000	20.100	20.200	18.354	8,329,900
2022-02-23	20.800	20.900	20.700	20.800	18.899	3,353,300
2022-02-22	21.000	21.100	20.700	20.800	18.899	3,306,700
2022-02-21	21.100	21.200	20.800	21.000	19.081	3,674,800
2022-02-18	21.000	21.200	20.900	21.000	19.081	3,438,600
2022-02-17	21.300	21.300	21.000	21.000	19.081	3,288,100
2022-02-15	21.100	21.400	21.000	21.100	19.172	4,179,300
2022-02-14	21.100	21.300	21.000	21.000	19.081	6,555,900
2022-02-11	21.500	21.700	21.100	21.200	19.263	8,907,700
2022-02-10	22.300	22.400	21.500	21.600	19.626	11,832,000
2022-02-09	22.200	22.700	22.100	22.300	20.262	9,225,500
2022-02-08	22.200	22.300	22.000	22.000	19.990	2,309,800

← NewerPage 19 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.