Chuwit Farm (2019) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	1,138,221
May 29, 2026	0.81	0.82	0.79	0.79	0.79	-1.25%	1,583,330
May 28, 2026	0.80	0.82	0.80	0.80	0.80	-	928,100
May 27, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	662,000
May 26, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	467,613
May 25, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	1,679,413
May 22, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	981,400
May 21, 2026	0.80	0.81	0.80	0.80	0.80	-	350,700
May 20, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	570,705
May 19, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	1,007,600
May 18, 2026	0.83	0.83	0.80	0.80	0.80	-1.23%	931,400
May 15, 2026	0.80	0.82	0.78	0.81	0.81	3.85%	2,914,509
May 14, 2026	0.77	0.80	0.77	0.78	0.78	2.63%	1,335,308
May 13, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	772,600
May 12, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	1,338,800
May 11, 2026	0.80	0.81	0.77	0.78	0.78	-1.27%	1,171,203
May 8, 2026	0.80	0.82	0.78	0.79	0.79	-	1,996,400
May 7, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	2,773,910
May 6, 2026	0.78	0.83	0.78	0.80	0.80	3.90%	9,760,205
May 5, 2026	0.77	0.79	0.77	0.77	0.77	-	1,374,601
Apr 30, 2026	0.81	0.82	0.77	0.77	0.77	-3.75%	1,900,606
Apr 29, 2026	0.74	0.81	0.74	0.80	0.80	9.59%	5,774,008
Apr 28, 2026	0.78	0.78	0.73	0.73	0.73	-3.95%	895,301
Apr 27, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	747,733
Apr 24, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	634,800
Apr 23, 2026	0.77	0.77	0.73	0.73	0.73	-6.41%	1,814,000
Apr 22, 2026	0.78	0.79	0.77	0.78	0.78	-	1,006,812
Apr 21, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	1,184,209
Apr 20, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	1,063,900
Apr 17, 2026	0.81	0.82	0.77	0.78	0.78	-2.50%	2,273,804
Apr 16, 2026	0.83	0.84	0.81	0.82	0.80	-	2,704,308
Apr 10, 2026	0.83	0.83	0.81	0.82	0.80	-	1,899,668
Apr 9, 2026	0.83	0.85	0.82	0.82	0.80	-1.20%	2,368,703
Apr 8, 2026	0.86	0.86	0.83	0.83	0.81	-1.19%	4,543,715
Apr 7, 2026	0.84	0.88	0.83	0.84	0.82	2.44%	5,138,600
Apr 3, 2026	0.89	0.90	0.82	0.82	0.80	-6.82%	9,577,301
Apr 2, 2026	0.84	0.91	0.84	0.88	0.86	6.02%	20,665,700
Apr 1, 2026	0.87	0.88	0.82	0.83	0.81	-3.49%	11,306,900
Mar 31, 2026	0.85	0.92	0.85	0.86	0.84	2.38%	33,224,100
Mar 30, 2026	0.88	0.90	0.84	0.84	0.82	-4.55%	11,100,300
Mar 27, 2026	0.91	0.95	0.87	0.88	0.86	-1.12%	47,366,710
Mar 26, 2026	0.83	0.91	0.81	0.89	0.87	7.23%	44,120,300
Mar 25, 2026	0.79	0.87	0.78	0.83	0.81	7.79%	25,036,800
Mar 24, 2026	0.78	0.80	0.76	0.77	0.75	-	1,579,733
Mar 23, 2026	0.78	0.82	0.77	0.77	0.75	-3.75%	4,398,000
Mar 20, 2026	0.83	0.87	0.80	0.80	0.78	-2.44%	15,272,000
Mar 19, 2026	0.86	0.89	0.81	0.82	0.80	-7.87%	22,033,700
Mar 18, 2026	0.79	0.92	0.78	0.89	0.87	15.58%	34,267,860
Mar 17, 2026	0.78	0.79	0.76	0.77	0.75	-	153,400
Mar 16, 2026	0.77	0.79	0.75	0.77	0.75	-	426,700