CH. Karnchang PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.800	19.000	18.700	19.000	18.065	1,738,751
2024-10-24	19.100	19.300	18.900	18.900	17.970	2,242,122
2024-10-22	19.900	19.900	19.100	19.100	18.160	4,472,990
2024-10-21	19.800	19.900	19.600	19.700	18.731	4,375,055
2024-10-18	20.000	20.100	19.800	19.800	18.826	4,852,865
2024-10-17	20.300	20.400	20.100	20.100	19.111	4,295,787
2024-10-16	20.400	20.400	20.100	20.200	19.206	2,604,953
2024-10-15	20.500	20.600	20.200	20.400	19.396	6,066,153
2024-10-11	20.300	20.600	20.200	20.500	19.491	7,775,497
2024-10-10	20.100	20.300	19.900	20.300	19.301	5,831,522
2024-10-09	20.100	20.200	20.000	20.000	19.016	684,500
2024-10-08	20.300	20.300	20.100	20.100	19.111	2,637,697
2024-10-07	20.100	20.400	20.100	20.200	19.206	2,948,456
2024-10-04	19.800	20.200	19.600	20.100	19.111	4,287,739
2024-10-03	20.000	20.100	19.800	19.800	18.826	4,983,421
2024-10-02	20.400	20.500	20.000	20.100	19.111	6,081,904
2024-10-01	20.300	20.700	20.300	20.500	19.491	6,585,810
2024-09-30	20.100	20.300	20.000	20.300	19.301	1,669,977
2024-09-27	20.400	20.500	20.200	20.200	19.206	2,279,060
2024-09-26	20.100	20.500	20.000	20.500	19.491	4,843,519
2024-09-25	20.500	20.500	20.000	20.000	19.016	6,881,888
2024-09-24	20.600	20.600	20.100	20.500	19.491	6,065,727
2024-09-23	21.000	21.000	20.400	20.500	19.491	3,862,556
2024-09-20	21.000	21.000	20.700	21.000	19.967	3,910,189
2024-09-19	20.900	21.000	20.800	20.900	19.872	1,699,617
2024-09-18	21.000	21.100	20.800	20.900	19.872	4,185,174
2024-09-17	20.400	21.100	20.200	21.000	19.967	15,125,490
2024-09-16	19.800	20.100	19.800	20.100	19.111	2,302,382
2024-09-13	19.800	20.100	19.800	19.800	18.826	2,972,548
2024-09-12	20.200	20.200	19.800	19.900	18.921	1,894,994
2024-09-11	20.300	20.300	19.600	20.100	19.111	7,737,830
2024-09-10	20.500	20.500	20.000	20.300	19.301	5,869,682
2024-09-09	20.200	20.400	20.100	20.400	19.396	8,984,963
2024-09-06	19.800	20.000	19.700	20.000	19.016	10,323,930
2024-09-05	18.600	19.700	18.600	19.600	18.636	12,012,390
2024-09-04	18.600	18.700	18.400	18.600	17.685	4,755,784
2024-09-03	19.000	19.100	18.600	18.800	17.875	4,541,291
2024-09-02	19.000	19.100	18.900	19.000	18.065	986,482
2024-08-30	18.900	19.000	18.600	19.000	18.065	1,890,836
2024-08-29	19.000	19.200	18.700	18.800	17.875	3,416,310
2024-08-28	19.200	19.200	18.900	19.100	18.160	2,085,929
2024-08-27	19.000	19.400	18.900	19.300	18.350	5,558,425
2024-08-26	19.300	19.300	18.900	19.100	18.018	2,984,372
2024-08-23	19.100	19.500	19.100	19.300	18.206	8,344,354
2024-08-22	19.100	19.200	19.000	19.100	18.018	951,793
2024-08-21	18.900	19.200	18.800	19.100	18.018	4,714,303
2024-08-20	19.000	19.200	18.700	18.900	17.829	5,272,511
2024-08-19	18.000	18.600	17.800	18.600	17.546	3,081,322
2024-08-16	17.500	17.800	17.500	17.800	16.791	3,177,157
2024-08-15	18.000	18.000	16.900	17.200	16.225	4,733,159
2024-08-14	17.900	18.300	17.700	18.000	16.980	2,993,253
2024-08-13	17.900	18.100	17.600	18.100	17.074	945,953
2024-08-09	18.200	18.300	17.800	18.000	16.980	2,967,121
2024-08-08	17.200	18.100	17.100	18.100	17.074	4,411,812
2024-08-07	17.300	17.700	17.100	17.200	16.225	3,935,648
2024-08-06	17.500	17.600	17.100	17.300	16.320	3,167,433
2024-08-05	18.100	18.300	16.800	17.200	16.225	10,051,870
2024-08-02	19.200	19.300	18.600	18.800	17.735	6,289,645
2024-08-01	19.400	19.500	19.200	19.300	18.206	1,459,946
2024-07-31	19.100	19.500	19.100	19.400	18.301	4,280,286

← NewerPage 9 of 21 · 1,217 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.