CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.300	19.000	18.300	18.900	18.705	15,319,423
2026-07-17	18.200	18.700	18.200	18.500	18.309	14,120,438
2026-07-16	18.700	18.800	18.100	18.300	18.111	23,738,180
2026-07-15	18.800	19.000	18.500	18.600	18.408	16,067,517
2026-07-14	19.100	19.100	18.500	18.600	18.408	14,874,293
2026-07-13	19.700	19.700	19.100	19.400	19.200	10,026,429
2026-07-10	19.800	20.000	19.700	19.800	19.596	12,515,362
2026-07-09	18.800	19.800	18.800	19.800	19.596	11,789,592
2026-07-08	19.300	19.300	18.700	18.700	18.507	9,866,198
2026-07-07	19.600	19.600	19.100	19.400	19.200	6,372,871
2026-07-06	19.400	19.800	19.400	19.500	19.299	4,361,312
2026-07-03	19.300	19.600	19.200	19.500	19.299	4,102,343
2026-07-02	19.300	19.500	19.100	19.200	19.002	6,756,385
2026-07-01	19.700	19.700	19.400	19.400	19.200	5,693,288
2026-06-30	19.900	20.000	19.400	19.600	19.398	6,088,781
2026-06-29	19.500	19.900	19.400	19.700	19.497	6,895,002
2026-06-26	19.500	19.700	19.300	19.700	19.497	4,548,174
2026-06-25	19.800	19.900	19.400	19.600	19.398	7,889,160
2026-06-24	19.400	19.700	19.000	19.700	19.497	8,741,099
2026-06-23	20.100	20.100	19.000	19.300	19.101	13,029,663
2026-06-22	19.800	20.100	19.700	20.000	19.794	6,407,058
2026-06-19	19.800	20.700	19.700	20.200	19.992	32,289,289
2026-06-18	19.500	19.700	19.300	19.500	19.299	6,885,555
2026-06-17	19.200	19.700	19.200	19.600	19.398	7,956,995
2026-06-16	19.500	19.500	19.000	19.100	18.903	4,290,408
2026-06-15	19.200	19.600	19.000	19.500	19.299	28,056,439
2026-06-12	18.200	18.800	18.000	18.800	18.606	12,031,790
2026-06-11	17.800	18.200	17.700	17.800	17.617	6,261,551
2026-06-10	18.300	18.300	17.800	17.900	17.716	6,565,250
2026-06-09	18.200	18.400	18.000	18.300	18.111	10,966,961
2026-06-08	18.600	18.700	18.100	18.100	17.913	17,077,920
2026-06-05	19.200	19.300	18.700	18.900	18.705	7,167,656
2026-06-04	19.300	20.000	19.000	19.100	18.903	25,965,869
2026-06-02	18.000	19.600	18.000	19.600	19.398	36,680,191
2026-05-29	17.800	18.200	17.800	18.000	17.814	19,991,881
2026-05-28	17.700	18.000	17.500	17.800	17.617	12,405,030
2026-05-27	17.700	17.800	17.500	17.600	17.419	11,633,970
2026-05-26	18.300	18.300	17.600	17.700	17.518	14,603,430
2026-05-25	18.400	18.400	17.900	18.300	18.111	16,260,590
2026-05-22	17.900	18.300	17.700	18.200	18.012	12,235,350
2026-05-21	18.100	18.100	17.700	17.900	17.716	7,733,742
2026-05-20	17.400	18.100	17.200	18.000	17.814	15,514,950
2026-05-19	17.400	17.800	17.100	17.500	17.320	11,496,280
2026-05-18	17.400	17.500	17.100	17.400	17.221	9,030,576
2026-05-15	17.800	18.300	17.700	17.800	17.617	8,206,917
2026-05-14	17.700	18.100	17.500	17.900	17.716	9,456,175
2026-05-13	17.700	18.000	17.500	17.700	17.518	8,447,943
2026-05-12	18.000	18.200	17.600	17.700	17.518	7,569,344
2026-05-11	18.800	18.800	17.800	17.900	17.716	13,479,170
2026-05-08	18.500	19.200	18.500	18.900	18.705	22,192,900
2026-05-07	18.600	18.700	18.300	18.600	18.408	14,203,940
2026-05-06	17.800	18.500	17.800	18.500	18.309	28,591,840
2026-05-05	17.000	17.700	16.700	17.700	17.518	15,528,880
2026-04-30	16.800	17.200	16.600	17.000	16.825	13,866,470
2026-04-29	16.800	17.200	16.700	16.900	16.726	11,487,100
2026-04-28	16.400	16.800	16.400	16.800	16.627	5,466,805
2026-04-27	16.600	16.900	16.400	16.500	16.330	7,276,852
2026-04-24	16.400	16.700	16.300	16.500	16.330	8,517,803
2026-04-23	16.900	17.000	16.400	16.600	16.429	10,638,430
2026-04-22	17.600	17.600	17.000	17.000	16.825	5,611,030

← NewerPage 2 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.