CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.400	12.800	12.400	12.800	12.291	3,749,373
2025-07-22	12.600	12.700	12.300	12.300	11.811	3,256,197
2025-07-21	12.700	12.800	12.500	12.700	12.195	3,408,845
2025-07-18	12.300	12.700	12.300	12.500	12.003	5,998,171
2025-07-17	11.800	12.300	11.800	12.200	11.715	7,625,717
2025-07-16	12.100	12.200	11.700	11.800	11.331	5,482,474
2025-07-15	11.800	12.200	11.600	12.000	11.523	4,823,669
2025-07-14	11.700	11.800	11.500	11.700	11.235	2,946,254
2025-07-11	11.300	11.700	11.300	11.600	11.139	3,112,172
2025-07-09	10.900	11.400	10.600	11.400	10.946	5,708,299
2025-07-08	10.900	11.200	10.800	10.900	10.466	1,545,561
2025-07-07	11.100	11.100	10.800	11.100	10.658	1,738,921
2025-07-04	11.600	11.800	11.000	11.200	10.754	3,261,138
2025-07-03	11.300	11.700	11.300	11.600	11.139	2,228,706
2025-07-02	11.500	11.500	11.200	11.500	11.043	2,354,826
2025-07-01	11.500	11.500	11.000	11.500	11.043	2,154,683
2025-06-30	11.100	11.900	11.000	11.300	10.850	5,668,971
2025-06-27	11.400	11.400	10.800	10.900	10.466	2,515,141
2025-06-26	11.400	11.700	11.300	11.300	10.850	3,886,814
2025-06-25	11.100	11.400	10.900	11.300	10.850	4,465,713
2025-06-24	10.900	11.100	10.700	11.000	10.562	5,637,128
2025-06-23	10.800	10.900	10.200	10.600	10.178	6,716,184
2025-06-20	11.200	11.300	10.800	11.000	10.562	3,769,443
2025-06-19	12.200	12.300	10.800	11.100	10.658	12,078,590
2025-06-18	13.300	13.400	12.600	12.600	12.099	2,809,066
2025-06-17	13.400	13.500	13.300	13.500	12.963	1,139,758
2025-06-16	13.900	13.900	13.500	13.500	12.963	2,525,620
2025-06-13	14.200	14.300	13.900	14.000	13.443	1,513,645
2025-06-12	14.300	14.600	14.200	14.300	13.731	1,764,307
2025-06-11	14.500	14.500	14.100	14.500	13.923	2,531,719
2025-06-10	14.500	14.600	14.300	14.500	13.923	1,814,706
2025-06-09	14.200	14.500	14.100	14.400	13.827	1,103,587
2025-06-06	14.300	14.300	14.100	14.200	13.635	791,953
2025-06-05	14.200	14.400	14.100	14.300	13.731	2,298,504
2025-06-04	15.000	15.000	14.100	14.200	13.635	3,634,972
2025-05-30	14.800	14.900	14.600	14.900	14.307	1,772,259
2025-05-29	14.900	15.000	14.700	14.900	14.307	1,805,598
2025-05-28	14.400	15.100	14.400	15.000	14.403	7,345,871
2025-05-27	14.400	14.500	14.200	14.200	13.635	1,001,849
2025-05-26	14.600	14.800	14.300	14.400	13.827	1,630,524
2025-05-23	14.400	14.700	14.300	14.600	14.019	1,533,395
2025-05-22	14.400	14.500	14.100	14.300	13.731	3,202,315
2025-05-21	14.900	15.300	14.300	14.400	13.827	3,750,046
2025-05-20	14.900	15.300	14.700	14.900	14.307	2,713,461
2025-05-19	14.600	15.000	14.600	14.700	14.115	2,424,300
2025-05-16	14.300	14.800	14.100	14.700	14.115	6,659,862
2025-05-15	13.900	14.100	13.900	14.000	13.443	2,222,785
2025-05-14	14.200	14.200	13.700	14.000	13.443	6,782,853
2025-05-13	14.600	14.600	14.200	14.200	13.635	3,974,091
2025-05-09	14.800	14.900	14.200	14.600	14.019	2,922,207
2025-05-08	14.600	15.000	14.500	14.800	14.211	4,563,031
2025-05-07	13.900	14.600	13.900	14.500	13.923	4,530,637
2025-05-06	14.000	14.100	13.700	13.900	13.347	5,794,814
2025-05-02	14.400	14.600	13.900	14.000	13.443	6,955,331
2025-04-30	14.300	14.500	14.300	14.400	13.827	3,335,470
2025-04-29	15.400	15.400	14.200	14.300	13.731	7,512,391
2025-04-28	15.800	15.800	15.300	15.300	14.691	1,519,444
2025-04-25	15.900	16.000	15.800	16.000	15.363	640,110
2025-04-24	16.000	16.000	15.600	15.800	15.171	678,142
2025-04-23	15.900	16.100	15.700	15.900	15.267	1,762,376

← NewerPage 6 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.