CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.600	15.700	15.300	15.500	14.883	2,223,498
2025-04-21	15.800	16.100	15.600	15.600	14.979	2,149,211
2025-04-18	15.300	16.200	15.200	15.900	15.267	5,592,334
2025-04-17	14.500	15.400	14.500	15.300	14.691	5,025,419
2025-04-16	14.000	14.500	14.000	14.500	13.923	3,604,642
2025-04-11	13.700	14.100	13.700	14.100	13.539	3,286,961
2025-04-10	14.000	14.200	13.600	14.000	13.443	2,484,709
2025-04-09	13.800	13.900	13.500	13.700	13.155	2,258,981
2025-04-08	13.800	13.800	13.200	13.800	13.251	3,219,243
2025-04-04	14.400	14.400	13.500	13.900	13.347	4,629,247
2025-04-03	13.900	14.600	13.900	14.400	13.827	4,100,555
2025-04-02	13.900	14.700	13.900	14.000	13.443	6,361,819
2025-04-01	13.900	14.200	13.900	14.000	13.443	2,593,204
2025-03-31	13.700	14.000	13.500	13.800	13.251	4,071,723
2025-03-28	14.300	14.500	14.200	14.300	13.731	590,884
2025-03-27	14.500	14.500	14.100	14.200	13.635	1,307,000
2025-03-26	14.400	14.500	14.200	14.400	13.827	2,176,297
2025-03-25	14.500	14.600	14.200	14.400	13.827	2,019,769
2025-03-24	14.500	14.700	14.300	14.500	13.923	1,647,648
2025-03-21	14.300	14.500	14.200	14.500	13.923	2,226,752
2025-03-20	14.400	14.500	14.100	14.100	13.539	2,607,993
2025-03-19	14.300	14.500	14.200	14.400	13.827	3,065,901
2025-03-18	14.400	14.400	14.200	14.300	13.731	1,672,290
2025-03-17	14.000	14.500	14.000	14.400	13.827	2,404,574
2025-03-14	14.200	14.200	13.600	13.900	13.347	5,195,584
2025-03-13	15.100	15.100	14.100	14.300	13.731	4,946,516
2025-03-12	15.000	15.100	14.200	15.000	14.403	6,032,709
2025-03-11	14.900	15.300	14.600	15.300	14.547	4,945,885
2025-03-10	15.300	15.400	15.000	15.100	14.357	2,989,666
2025-03-07	15.000	15.400	14.900	15.200	14.452	2,448,814
2025-03-06	15.100	15.200	15.000	15.100	14.357	4,856,417
2025-03-05	14.500	15.100	14.500	15.000	14.262	4,880,079
2025-03-04	14.000	14.700	14.000	14.500	13.787	6,411,253
2025-03-03	13.800	14.200	13.300	14.000	13.311	7,485,240
2025-02-28	13.500	14.000	11.600	13.800	13.121	31,156,740
2025-02-27	15.000	15.000	13.900	14.000	13.311	7,700,107
2025-02-26	14.600	15.400	14.600	15.100	14.357	4,232,857
2025-02-25	15.100	15.100	14.500	14.500	13.787	3,246,827
2025-02-24	15.100	15.200	14.800	15.100	14.357	1,770,980
2025-02-21	15.100	15.200	14.900	15.200	14.452	1,864,688
2025-02-20	15.200	15.400	14.800	15.000	14.262	4,947,534
2025-02-19	15.800	15.900	15.100	15.200	14.452	4,593,360
2025-02-18	15.200	15.700	15.200	15.700	14.928	2,538,366
2025-02-17	15.300	15.400	15.000	15.200	14.452	4,653,503
2025-02-14	15.500	15.500	15.200	15.400	14.642	1,339,935
2025-02-13	15.800	16.000	15.100	15.200	14.452	4,070,759
2025-02-11	15.400	15.900	15.300	15.900	15.118	3,201,562
2025-02-10	16.000	16.000	15.200	15.500	14.737	3,717,917
2025-02-07	15.100	16.000	14.900	16.000	15.213	4,716,053
2025-02-06	16.300	16.300	15.000	15.100	14.357	5,041,987
2025-02-05	16.600	16.600	16.000	16.200	15.403	1,878,420
2025-02-04	16.500	16.600	16.100	16.200	15.403	1,469,185
2025-02-03	16.200	16.400	15.900	16.400	15.593	1,776,006
2025-01-31	17.000	17.300	16.300	16.500	15.688	3,538,326
2025-01-30	16.900	17.100	16.800	17.000	16.164	1,882,526
2025-01-29	16.700	17.200	16.700	16.800	15.973	1,167,406
2025-01-28	16.300	16.900	16.100	16.800	15.973	2,106,970
2025-01-27	16.600	16.700	16.300	16.300	15.498	1,934,473
2025-01-24	16.700	16.800	16.600	16.700	15.878	1,388,073
2025-01-23	16.700	16.800	16.400	16.800	15.973	1,949,744

← NewerPage 7 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.