CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.200	22.200	22.000	22.100	20.081	1,991,800
2022-02-04	22.000	22.300	22.000	22.200	20.171	4,155,500
2022-02-03	22.000	22.200	21.900	22.000	19.990	4,550,100
2022-02-02	22.300	22.500	22.100	22.100	20.081	5,924,300
2022-02-01	21.300	22.700	21.300	22.600	20.535	20,684,801
2022-01-31	21.100	21.200	20.900	21.100	19.172	7,831,500
2022-01-28	20.900	21.200	20.800	21.000	19.081	5,037,100
2022-01-27	21.600	21.600	20.900	21.000	19.081	7,176,600
2022-01-26	21.600	21.900	21.200	21.600	19.626	12,696,500
2022-01-25	21.800	21.900	21.600	21.700	19.717	8,906,800
2022-01-24	22.100	22.200	21.900	22.000	19.990	2,721,400
2022-01-21	22.100	22.300	21.900	22.100	20.081	4,245,500
2022-01-20	22.100	22.300	22.000	22.100	20.081	4,620,500
2022-01-19	22.000	22.400	21.900	22.000	19.990	8,515,000
2022-01-18	22.400	22.600	22.000	22.000	19.990	14,267,900
2022-01-17	21.900	22.500	21.900	22.400	20.353	11,836,300
2022-01-14	22.800	22.900	21.900	21.900	19.899	25,388,699
2022-01-13	23.200	23.400	22.800	22.900	20.808	14,321,000
2022-01-12	23.100	23.200	22.900	23.100	20.989	9,791,200
2022-01-11	22.800	23.500	22.800	22.900	20.808	17,836,600
2022-01-10	22.800	22.900	22.600	22.700	20.626	3,863,600
2022-01-07	22.800	22.900	22.600	22.800	20.717	5,821,300
2022-01-06	23.000	23.000	22.600	22.700	20.626	5,452,300
2022-01-05	23.000	23.200	23.000	23.200	21.080	6,534,000
2022-01-04	23.000	23.200	22.800	23.000	20.898	3,930,400
2021-12-30	23.000	23.100	22.800	22.900	20.808	6,377,800
2021-12-29	22.600	22.800	22.500	22.800	20.717	5,770,500
2021-12-28	22.500	22.900	22.300	22.600	20.535	10,640,100
2021-12-27	22.500	22.600	22.200	22.300	20.262	5,901,400
2021-12-24	22.400	22.400	22.000	22.200	20.171	3,853,400
2021-12-23	22.000	22.500	22.000	22.400	20.353	6,255,600
2021-12-22	21.900	22.000	21.800	22.000	19.990	3,900,300
2021-12-21	21.800	22.000	21.700	21.800	19.808	3,176,600
2021-12-20	22.300	22.300	21.700	21.700	19.717	5,254,100
2021-12-17	21.900	23.000	21.900	22.300	20.262	17,810,801
2021-12-16	22.200	22.300	21.900	22.000	19.990	3,495,300
2021-12-15	22.200	22.300	21.900	22.000	19.990	2,914,700
2021-12-14	21.800	22.400	21.800	22.200	20.171	4,820,700
2021-12-13	22.100	22.200	21.700	21.900	19.899	5,945,200
2021-12-09	21.600	22.200	21.600	22.000	19.990	12,516,100
2021-12-08	21.700	21.900	21.400	21.500	19.535	6,722,400
2021-12-07	21.400	21.700	21.400	21.600	19.626	3,209,900
2021-12-03	21.400	21.500	21.300	21.400	19.445	2,380,400
2021-12-02	21.500	21.600	21.200	21.400	19.445	2,441,000
2021-12-01	21.400	21.600	21.200	21.500	19.535	5,238,700
2021-11-30	21.600	21.800	21.000	21.200	19.263	12,083,700
2021-11-29	21.800	21.800	21.400	21.400	19.445	8,750,300
2021-11-26	22.400	22.400	21.800	21.800	19.808	6,599,500
2021-11-25	22.500	22.500	22.200	22.500	20.444	3,879,700
2021-11-24	22.700	22.900	22.200	22.400	20.353	4,990,900
2021-11-23	22.600	22.700	22.400	22.500	20.444	2,706,100
2021-11-22	22.600	22.700	22.500	22.600	20.535	2,011,900
2021-11-19	23.000	23.000	22.400	22.600	20.535	7,963,400
2021-11-18	22.800	23.300	22.800	22.900	20.808	5,465,300
2021-11-17	22.700	23.100	22.600	22.900	20.808	7,836,800
2021-11-16	22.100	23.700	22.100	22.900	20.808	41,751,000
2021-11-15	22.000	22.100	21.700	21.800	19.808	5,371,400
2021-11-12	22.100	22.200	21.800	21.900	19.899	7,156,100
2021-11-11	21.800	22.200	21.800	22.100	20.081	5,318,300
2021-11-10	22.000	22.100	21.900	22.000	19.990	1,569,500

← NewerPage 20 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.