CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.800	16.800	16.500	16.700	15.878	1,717,449
2025-01-21	16.400	16.800	16.400	16.600	15.783	2,043,905
2025-01-20	16.600	16.800	16.300	16.400	15.593	1,033,139
2025-01-17	16.900	16.900	16.600	16.600	15.783	722,153
2025-01-16	17.000	17.100	16.600	17.000	16.164	2,081,174
2025-01-15	16.500	17.000	16.500	16.900	16.069	1,826,572
2025-01-14	17.100	17.200	16.500	16.500	15.688	3,587,145
2025-01-13	17.200	17.300	16.800	17.200	16.354	3,231,480
2025-01-10	17.500	17.700	17.200	17.300	16.449	6,308,406
2025-01-09	18.200	18.200	17.400	17.400	16.544	4,043,356
2025-01-08	18.200	18.300	18.000	18.200	17.305	2,033,909
2025-01-07	18.300	18.400	18.000	18.200	17.305	1,558,812
2025-01-06	18.400	18.400	18.100	18.100	17.210	2,116,386
2025-01-03	19.000	19.000	18.300	18.300	17.400	4,107,458
2025-01-02	19.000	19.100	18.500	18.900	17.970	4,082,777
2024-12-30	18.600	19.200	18.400	19.200	18.255	3,743,568
2024-12-27	18.200	18.700	18.200	18.600	17.685	2,144,883
2024-12-26	18.400	18.700	18.300	18.300	17.400	4,580,216
2024-12-25	18.700	18.700	18.300	18.400	17.495	2,288,283
2024-12-24	18.300	18.700	18.200	18.700	17.780	2,255,303
2024-12-23	18.300	18.300	17.900	18.200	17.305	2,151,386
2024-12-20	18.300	18.500	18.100	18.200	17.305	1,792,758
2024-12-19	18.800	18.800	18.000	18.200	17.305	6,638,536
2024-12-18	19.200	19.300	18.800	18.900	17.970	4,160,010
2024-12-17	19.500	19.500	18.700	19.400	18.446	7,138,414
2024-12-16	19.700	19.700	19.200	19.500	18.541	2,612,761
2024-12-13	19.600	19.800	19.400	19.600	18.636	4,599,725
2024-12-12	19.800	20.000	19.600	19.700	18.731	4,835,274
2024-12-11	19.800	20.000	19.600	20.000	19.016	5,090,129
2024-12-09	19.500	20.000	19.500	19.900	18.921	7,843,652
2024-12-06	19.800	19.800	19.300	19.500	18.541	4,688,847
2024-12-04	19.600	19.800	19.400	19.700	18.731	4,038,681
2024-12-03	19.300	19.800	19.300	19.700	18.731	5,526,950
2024-12-02	19.300	19.400	19.100	19.300	18.350	9,952,813
2024-11-29	17.700	18.300	17.700	18.200	17.305	1,334,245
2024-11-28	17.800	17.900	17.500	17.800	16.924	2,722,803
2024-11-27	18.200	18.200	17.800	17.900	17.019	1,391,310
2024-11-26	18.400	18.400	18.000	18.000	17.114	1,189,564
2024-11-25	18.300	18.400	17.900	18.400	17.495	2,374,980
2024-11-22	18.300	18.300	17.900	18.300	17.400	2,387,722
2024-11-21	18.000	18.400	17.800	18.300	17.400	2,428,287
2024-11-20	18.400	18.400	17.800	17.900	17.019	2,132,706
2024-11-19	17.900	18.500	17.900	18.400	17.495	2,293,704
2024-11-18	18.200	18.300	17.700	17.900	17.019	1,947,781
2024-11-15	18.100	18.200	17.700	18.000	17.114	2,852,882
2024-11-14	18.100	18.300	17.900	18.000	17.114	1,938,435
2024-11-13	17.600	18.100	17.100	18.100	17.210	4,209,781
2024-11-12	18.200	18.200	17.600	17.800	16.924	3,473,535
2024-11-11	18.800	18.800	18.100	18.200	17.305	3,095,937
2024-11-08	18.600	19.000	18.600	18.800	17.875	1,170,723
2024-11-07	19.000	19.200	18.600	18.700	17.780	2,531,817
2024-11-06	19.200	19.400	19.000	19.100	18.160	1,627,722
2024-11-05	19.100	19.300	19.100	19.300	18.350	516,967
2024-11-04	19.300	19.500	19.000	19.100	18.160	1,127,722
2024-11-01	19.000	19.300	19.000	19.300	18.350	1,046,928
2024-10-31	18.900	19.300	18.700	19.200	18.255	4,358,004
2024-10-30	19.000	19.100	18.600	18.800	17.875	1,276,093
2024-10-29	18.800	19.200	18.800	19.000	18.065	1,965,361
2024-10-28	18.900	19.000	18.300	18.700	17.780	5,410,560
2024-10-25	18.800	19.000	18.700	19.000	18.065	1,738,751

← NewerPage 8 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.