Chuwit Farm (2019) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	1,291,200
Dec 2, 2025	0.81	0.82	0.80	0.81	0.81	-	1,459,900
Dec 1, 2025	0.79	0.84	0.79	0.81	0.81	2.53%	5,447,701
Nov 28, 2025	0.83	0.83	0.79	0.79	0.79	-3.66%	2,146,900
Nov 27, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	1,960,500
Nov 26, 2025	0.87	0.87	0.80	0.81	0.81	-5.81%	6,965,620
Nov 25, 2025	0.86	0.87	0.82	0.86	0.86	-	7,857,448
Nov 24, 2025	0.82	0.86	0.78	0.86	0.86	7.50%	9,926,802
Nov 21, 2025	0.84	0.84	0.77	0.80	0.80	-5.88%	4,897,114
Nov 20, 2025	0.87	0.88	0.84	0.85	0.85	-	4,300,000
Nov 19, 2025	0.87	0.91	0.80	0.85	0.85	-3.41%	8,775,618
Nov 18, 2025	0.83	0.94	0.83	0.88	0.88	4.76%	28,407,830
Nov 17, 2025	0.83	0.86	0.80	0.84	0.84	-3.45%	8,236,200
Nov 14, 2025	0.73	0.89	0.72	0.87	0.87	17.57%	26,951,230
Nov 13, 2025	0.75	0.76	0.72	0.74	0.74	-	2,861,711
Nov 12, 2025	0.81	0.84	0.73	0.74	0.74	-6.33%	17,831,780
Nov 11, 2025	0.65	0.79	0.64	0.79	0.79	31.67%	25,422,440
Nov 10, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	156,325
Nov 7, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	176,210
Nov 6, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	144,016
Nov 5, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	91,885
Nov 4, 2025	0.58	0.61	0.58	0.59	0.59	3.51%	1,272,300
Nov 3, 2025	0.59	0.59	0.54	0.57	0.57	-3.39%	1,306,500
Oct 31, 2025	0.62	0.62	0.57	0.59	0.59	-4.84%	3,998,400
Oct 30, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	866,400
Oct 29, 2025	0.69	0.70	0.65	0.65	0.65	-5.80%	344,700
Oct 28, 2025	0.70	0.71	0.68	0.69	0.69	-	306,129
Oct 27, 2025	0.70	0.71	0.69	0.69	0.69	-	122,302
Oct 24, 2025	0.71	0.72	0.69	0.69	0.69	-2.82%	922,120
Oct 22, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	307,100
Oct 21, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	142,100
Oct 20, 2025	0.74	0.74	0.71	0.71	0.71	-	128,200
Oct 17, 2025	0.73	0.75	0.71	0.71	0.71	-1.39%	268,300
Oct 16, 2025	0.75	0.75	0.72	0.72	0.72	-	272,301
Oct 15, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	191,631
Oct 14, 2025	0.78	0.78	0.71	0.71	0.71	-6.58%	1,797,609
Oct 10, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	320,000
Oct 9, 2025	0.77	0.78	0.76	0.77	0.77	-	654,901
Oct 8, 2025	0.78	0.79	0.77	0.77	0.77	-2.53%	1,155,981
Oct 7, 2025	0.78	0.79	0.78	0.79	0.79	2.60%	497,205
Oct 6, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	1,614,200
Oct 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	772,502
Oct 2, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	240,604
Oct 1, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	179,000
Sep 30, 2025	0.82	0.82	0.80	0.80	0.80	-	577,200
Sep 29, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	567,100
Sep 26, 2025	0.81	0.82	0.80	0.82	0.82	-	478,200
Sep 25, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	858,800
Sep 24, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	428,701
Sep 23, 2025	0.83	0.84	0.80	0.81	0.81	-2.41%	1,885,310