CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.800	13.100	12.700	13.000	12.661	15,644,170
2026-01-20	12.800	13.100	12.700	12.800	12.466	14,403,880
2026-01-19	13.100	13.200	12.300	12.700	12.369	10,726,890
2026-01-16	12.400	13.400	12.400	13.200	12.856	28,092,609
2026-01-15	11.500	12.200	11.400	12.100	11.785	4,158,218
2026-01-14	11.300	11.700	11.200	11.600	11.298	3,859,924
2026-01-13	11.500	11.600	11.100	11.200	10.908	4,339,750
2026-01-12	11.800	11.800	11.400	11.400	11.103	3,950,175
2026-01-09	12.200	12.200	11.500	11.700	11.395	4,999,153
2026-01-08	12.300	12.400	12.000	12.100	11.785	3,905,223
2026-01-07	12.100	12.400	12.100	12.400	12.077	5,714,331
2026-01-06	12.100	12.400	12.100	12.100	11.785	5,535,003
2026-01-05	11.900	12.100	11.700	11.900	11.590	3,934,524
2025-12-30	11.900	12.000	11.800	11.900	11.590	3,938,650
2025-12-29	12.000	12.100	11.900	11.900	11.590	1,318,579
2025-12-26	12.200	12.200	11.900	12.000	11.687	2,127,332
2025-12-25	12.500	12.500	12.200	12.200	11.882	764,325
2025-12-24	12.400	12.500	12.200	12.500	12.174	4,138,351
2025-12-23	12.300	12.500	12.100	12.400	12.077	5,287,940
2025-12-22	12.300	12.400	12.100	12.200	11.882	2,020,210
2025-12-19	12.100	12.400	12.000	12.300	11.979	2,627,836
2025-12-18	12.100	12.300	11.900	11.900	11.590	1,778,742
2025-12-17	12.100	12.400	12.000	12.000	11.687	3,655,084
2025-12-16	11.700	12.100	11.700	12.100	11.785	2,002,778
2025-12-15	11.800	11.900	11.500	11.700	11.395	5,519,546
2025-12-12	11.800	12.000	11.700	11.800	11.492	2,058,439
2025-12-11	11.900	11.900	11.800	11.900	11.590	1,472,695
2025-12-09	11.900	12.000	11.800	11.900	11.590	1,286,399
2025-12-08	12.400	12.400	11.800	11.800	11.492	5,227,455
2025-12-04	12.400	12.500	12.300	12.400	12.077	1,313,292
2025-12-03	12.400	12.500	12.300	12.500	12.174	2,312,874
2025-12-02	12.600	12.700	12.400	12.500	12.174	3,515,185
2025-12-01	12.300	12.600	12.300	12.600	12.272	1,521,147
2025-11-28	12.500	12.600	12.300	12.300	11.979	1,938,031
2025-11-27	12.400	12.600	12.300	12.400	12.077	1,458,767
2025-11-26	12.700	12.700	12.200	12.300	11.979	6,242,895
2025-11-25	12.700	12.900	12.500	12.700	12.369	3,799,495
2025-11-24	12.300	12.800	12.300	12.600	12.272	2,800,888
2025-11-21	12.300	12.400	12.100	12.300	11.979	3,646,627
2025-11-20	12.500	12.700	12.300	12.400	12.077	6,521,325
2025-11-19	12.800	12.800	12.400	12.500	12.174	7,182,682
2025-11-18	12.900	13.100	12.800	12.800	12.466	4,024,748
2025-11-17	13.000	13.200	12.800	12.900	12.564	4,161,741
2025-11-14	13.300	13.300	12.500	12.900	12.564	7,565,347
2025-11-13	13.600	13.600	13.100	13.300	12.953	3,892,463
2025-11-12	14.000	14.000	13.400	13.600	13.246	4,132,991
2025-11-11	14.200	14.200	13.900	13.900	13.538	2,410,244
2025-11-10	14.400	14.400	14.000	14.200	13.830	1,720,985
2025-11-07	14.400	14.400	14.100	14.100	13.732	1,448,703
2025-11-06	14.400	14.500	14.100	14.300	13.927	2,450,015
2025-11-05	14.400	15.000	14.300	14.300	13.927	3,700,646
2025-11-04	15.200	15.200	14.300	14.300	13.927	8,303,885
2025-11-03	15.300	15.400	15.100	15.300	14.901	1,643,145
2025-10-31	15.300	15.400	15.200	15.300	14.901	965,772
2025-10-30	15.600	15.600	15.200	15.300	14.901	2,007,945
2025-10-29	15.800	15.800	15.500	15.500	15.096	782,771
2025-10-28	15.600	16.000	15.300	15.800	15.388	2,672,762
2025-10-27	15.500	15.700	15.400	15.500	15.096	2,032,903
2025-10-24	15.500	15.700	15.400	15.400	14.999	1,654,360
2025-10-22	15.600	15.700	15.400	15.500	15.096	2,229,041

← NewerPage 4 of 21 · 1,216 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.