Chuwit Farm (2019) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	0.85	0.86	0.83	0.83	0.83	-1.19%	808,290
Sep 19, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	1,110,000
Sep 18, 2025	0.86	0.87	0.84	0.85	0.85	-1.16%	1,366,801
Sep 17, 2025	0.89	0.90	0.86	0.86	0.86	-1.15%	6,253,402
Sep 16, 2025	0.83	0.87	0.83	0.87	0.87	6.10%	6,978,468
Sep 15, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	484,001
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