CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.600	17.600	17.000	17.000	16.825	5,611,030
2026-04-21	17.100	17.800	17.100	17.700	17.518	16,214,280
2026-04-20	17.200	17.400	17.100	17.200	17.023	7,383,840
2026-04-17	17.200	17.400	17.000	17.200	17.023	9,945,121
2026-04-16	16.900	17.300	16.900	17.100	16.924	13,915,990
2026-04-10	16.300	16.700	16.200	16.600	16.429	10,251,020
2026-04-09	16.200	16.400	15.900	16.300	16.132	9,105,723
2026-04-08	16.300	16.400	16.100	16.300	16.132	5,347,710
2026-04-07	15.900	16.100	15.400	15.900	15.736	13,923,060
2026-04-03	16.400	16.800	15.800	16.000	15.835	10,513,230
2026-04-02	16.000	16.600	15.800	16.300	16.132	12,165,660
2026-04-01	15.700	16.300	15.600	16.200	16.033	17,213,721
2026-03-31	14.900	15.700	14.900	15.500	15.340	12,101,750
2026-03-30	14.700	14.900	14.600	14.800	14.647	4,756,892
2026-03-27	14.600	14.900	14.500	14.700	14.549	2,854,576
2026-03-26	15.100	15.100	14.500	14.500	14.351	7,608,318
2026-03-25	14.900	15.600	14.900	15.400	15.241	7,808,865
2026-03-24	15.000	15.100	14.700	14.800	14.647	2,745,076
2026-03-23	15.200	15.200	14.600	14.700	14.549	4,849,505
2026-03-20	15.200	15.500	15.100	15.500	15.340	3,745,335
2026-03-19	15.600	15.700	15.100	15.100	14.944	6,189,057
2026-03-18	15.800	16.000	15.600	15.900	15.736	8,453,153
2026-03-17	15.400	15.900	15.000	15.900	15.736	9,196,048
2026-03-16	15.400	15.400	15.000	15.100	14.944	4,482,946
2026-03-13	15.500	15.600	15.100	15.500	15.340	7,475,772
2026-03-12	15.500	15.800	15.300	15.800	15.637	4,385,000
2026-03-11	15.600	15.700	15.300	15.400	15.241	5,570,228
2026-03-10	15.700	15.900	15.400	15.700	15.291	8,791,660
2026-03-09	14.500	15.500	14.400	15.300	14.901	12,186,820
2026-03-06	16.300	16.300	15.600	15.700	15.291	10,590,480
2026-03-05	16.000	16.500	15.800	16.500	16.070	14,193,420
2026-03-04	15.900	16.100	15.000	15.500	15.096	17,496,439
2026-03-02	16.700	17.200	16.700	16.800	16.362	17,344,061
2026-02-27	17.800	18.400	17.400	17.600	17.141	13,548,850
2026-02-26	17.300	17.700	16.900	17.700	17.239	11,431,950
2026-02-25	16.800	17.400	16.800	17.400	16.946	19,316,930
2026-02-24	15.600	16.800	15.400	16.500	16.070	22,339,711
2026-02-23	16.000	16.000	15.100	15.400	14.999	7,674,970
2026-02-20	16.000	16.100	15.300	15.800	15.388	18,001,980
2026-02-19	15.600	16.400	15.600	16.200	15.778	10,225,240
2026-02-18	15.600	15.900	15.400	15.600	15.193	10,571,000
2026-02-17	15.000	15.500	14.600	15.500	15.096	9,862,809
2026-02-16	15.100	15.100	14.800	15.000	14.609	7,106,106
2026-02-13	14.700	15.300	14.600	15.000	14.609	10,769,200
2026-02-12	14.200	14.900	14.100	14.900	14.512	8,408,292
2026-02-11	14.100	14.400	13.900	14.200	13.830	7,773,928
2026-02-10	13.800	14.100	13.700	14.100	13.732	12,143,390
2026-02-09	13.500	13.800	13.400	13.600	13.246	23,499,619
2026-02-06	12.700	12.900	12.600	12.700	12.369	4,755,085
2026-02-05	12.800	12.800	12.600	12.700	12.369	5,611,363
2026-02-04	12.400	12.800	12.400	12.700	12.369	8,366,381
2026-02-03	12.300	12.600	12.200	12.400	12.077	4,620,554
2026-02-02	12.600	12.600	12.100	12.300	11.979	5,321,529
2026-01-30	12.600	12.600	12.300	12.500	12.174	4,943,579
2026-01-29	12.900	12.900	12.500	12.600	12.272	5,733,461
2026-01-28	12.600	12.900	12.500	12.900	12.564	10,268,120
2026-01-27	12.500	12.900	12.500	12.700	12.369	7,043,600
2026-01-26	12.500	12.700	12.400	12.600	12.272	6,565,300
2026-01-23	12.600	12.700	12.500	12.600	12.272	4,102,510
2026-01-22	13.000	13.100	12.500	12.500	12.174	9,769,455

← NewerPage 3 of 21 · 1,213 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.