Chuwit Farm (2019) PCL (BKK:CFARM)
Thailand · Delayed Price · Currency is THB 0.8300
-0.0200 (-2.35%)
At close: Sep 12, 2025
Chuwit Farm (2019) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 1,351,800 |
| Sep 11, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 2.41% | 4,690,949 |
| Sep 10, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 2,619,915 |
| Sep 9, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 1,956,900 |
| Sep 8, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 967,000 |
| Sep 5, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 642,100 |
| Sep 4, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 708,001 |
| Sep 3, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 182,200 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 498,601 |
| Sep 1, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 310,602 |
| Aug 29, 2025 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | - | 2,095,500 |
| Aug 28, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 2.50% | 2,291,201 |
| Aug 27, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | - | 647,400 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 208,800 |
| Aug 25, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 402,411 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 2,408,800 |
| Aug 21, 2025 | 0.81 | 0.86 | 0.80 | 0.83 | 0.83 | 2.47% | 4,250,001 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 583,808 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 320,300 |
| Aug 18, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 714,500 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 704,975 |
| Aug 14, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | - | 5,963,400 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 2,060,000 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 3,299,001 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 1,840,400 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 1,943,700 |
| Aug 5, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 3.49% | 1,416,084 |
| Aug 4, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 2,032,809 |
| Aug 1, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 3.57% | 7,282,521 |
| Jul 31, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 793,544 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 919,601 |
| Jul 29, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 931,717 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 1,178,200 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | 2,133,456 |
| Jul 23, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.82% | 1,504,026 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -5.68% | 4,848,801 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.87 | 0.88 | 0.88 | -8.33% | 11,862,400 |
| Jul 18, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 2,277,800 |
| Jul 17, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 5,390,500 |
| Jul 16, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 2,181,510 |
| Jul 15, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | - | 4,381,102 |
| Jul 14, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 4.40% | 4,606,700 |
| Jul 11, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 1,203,400 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 1,616,300 |
| Jul 8, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 1,987,201 |
| Jul 7, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 2,344,505 |
| Jul 4, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -5.21% | 3,073,601 |
| Jul 3, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 8,174,759 |
| Jul 2, 2025 | 0.94 | 1.01 | 0.93 | 0.97 | 0.97 | 2.11% | 11,992,800 |
| Jul 1, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 3.26% | 7,684,450 |