CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.900	16.000	15.700	15.700	15.291	785,744
2025-10-20	15.600	16.000	15.600	16.000	15.583	2,425,428
2025-10-17	15.700	15.800	15.500	15.500	15.096	4,241,079
2025-10-16	16.300	16.400	15.700	15.800	15.388	3,965,733
2025-10-15	16.400	16.600	16.400	16.500	16.070	1,328,194
2025-10-14	16.300	16.500	16.200	16.300	15.875	1,783,134
2025-10-10	16.700	16.700	16.400	16.400	15.973	2,188,347
2025-10-09	16.600	16.800	16.400	16.800	16.362	3,069,077
2025-10-08	16.100	16.800	16.000	16.600	16.167	7,668,932
2025-10-07	16.200	16.400	16.000	16.100	15.680	4,270,092
2025-10-06	16.200	16.300	15.900	16.100	15.680	3,318,963
2025-10-03	15.800	16.300	15.700	16.300	15.875	6,986,605
2025-10-02	15.500	15.900	15.400	15.800	15.388	6,427,032
2025-10-01	15.600	15.700	15.300	15.400	14.999	4,041,528
2025-09-30	15.400	15.600	15.200	15.400	14.999	3,343,955
2025-09-29	15.800	16.000	15.100	15.400	14.999	10,385,840
2025-09-26	15.600	16.100	15.500	15.700	15.291	7,808,287
2025-09-25	16.400	16.400	15.200	15.600	15.193	24,188,000
2025-09-24	16.400	17.100	16.400	16.900	16.459	7,050,404
2025-09-23	17.400	17.500	17.200	17.400	16.946	2,979,898
2025-09-22	17.500	17.500	17.200	17.300	16.849	2,723,721
2025-09-19	17.300	17.600	17.200	17.500	17.044	2,310,045
2025-09-18	17.200	17.500	17.000	17.400	16.946	4,394,756
2025-09-17	17.500	17.500	17.100	17.500	17.044	3,311,162
2025-09-16	17.300	17.500	17.200	17.500	17.044	2,856,660
2025-09-15	17.200	17.300	16.900	17.300	16.849	2,685,619
2025-09-12	17.100	17.300	17.000	17.200	16.752	3,390,183
2025-09-11	17.000	17.200	16.800	17.000	16.557	3,218,329
2025-09-10	16.700	16.900	16.500	16.900	16.459	3,568,675
2025-09-09	16.200	16.700	16.200	16.700	16.265	5,048,370
2025-09-08	16.500	16.500	15.800	16.200	15.778	6,224,530
2025-09-05	15.100	15.800	15.000	15.800	15.388	7,261,991
2025-09-04	14.900	15.200	14.800	14.900	14.512	6,572,585
2025-09-03	14.500	14.800	14.400	14.700	14.317	4,113,427
2025-09-02	15.000	15.000	14.500	14.800	14.414	4,147,306
2025-09-01	14.600	15.000	14.600	15.000	14.609	2,140,169
2025-08-29	14.400	14.800	14.400	14.500	14.122	4,398,984
2025-08-28	14.000	14.600	14.000	14.400	14.025	2,649,952
2025-08-27	14.000	14.300	13.900	14.000	13.635	8,351,605
2025-08-26	14.400	14.400	14.100	14.200	13.635	4,244,394
2025-08-25	14.500	14.600	14.300	14.300	13.731	2,506,176
2025-08-22	14.400	14.600	14.200	14.300	13.731	3,624,463
2025-08-21	14.500	14.600	14.300	14.300	13.731	3,353,562
2025-08-20	14.200	14.500	14.100	14.400	13.827	2,677,724
2025-08-19	14.000	14.200	14.000	14.100	13.539	785,526
2025-08-18	13.900	14.300	13.900	14.000	13.443	5,094,740
2025-08-15	13.700	14.200	13.600	13.900	13.347	4,050,281
2025-08-14	13.900	14.000	13.200	13.500	12.963	7,698,894
2025-08-13	14.000	14.100	13.800	13.900	13.347	3,012,741
2025-08-08	14.000	14.000	13.600	13.700	13.155	3,056,266
2025-08-07	14.000	14.100	13.800	13.900	13.347	3,748,166
2025-08-06	13.600	13.900	13.500	13.800	13.251	2,823,061
2025-08-05	13.000	13.700	13.000	13.400	12.867	2,207,791
2025-08-04	13.200	13.200	12.800	13.000	12.483	3,932,942
2025-08-01	13.700	13.800	13.100	13.200	12.675	2,070,050
2025-07-31	13.700	13.700	13.400	13.500	12.963	2,980,607
2025-07-30	13.200	13.700	13.200	13.600	13.059	4,786,886
2025-07-29	12.400	13.200	12.400	13.200	12.675	4,513,810
2025-07-25	12.700	12.700	12.300	12.400	11.907	3,190,990
2025-07-24	12.600	12.900	12.500	12.600	12.099	1,628,869

← NewerPage 5 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.