Chuwit Farm (2019) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.87	0.89	0.83	0.84	0.84	-3.45%	3,242,884
Sep 2, 2026	0.91	0.91	0.86	0.87	0.87	-4.40%	1,444,147
Sep 1, 2026	0.93	0.93	0.88	0.91	0.91	-1.09%	1,918,000
Aug 31, 2026	0.94	0.94	0.90	0.92	0.92	-2.13%	3,676,002
Aug 28, 2026	0.96	0.97	0.93	0.94	0.94	-2.08%	3,390,508
Aug 27, 2026	0.95	0.97	0.93	0.96	0.96	1.05%	3,715,430
Aug 26, 2026	0.94	0.98	0.94	0.95	0.95	2.15%	5,707,602
Aug 25, 2026	0.97	0.99	0.93	0.93	0.93	-4.12%	8,130,410
Aug 24, 2026	0.97	1.05	0.97	0.97	0.97	1.04%	28,550,313
Aug 21, 2026	1.03	1.03	0.96	0.96	0.96	-4.00%	19,932,510
Aug 20, 2026	0.86	1.09	0.85	1.00	1.00	17.65%	102,216,937
Aug 19, 2026	0.85	0.91	0.84	0.85	0.85	1.19%	13,334,300
Aug 18, 2026	0.87	0.87	0.84	0.84	0.84	-1.18%	3,752,150
Aug 17, 2026	0.83	0.87	0.82	0.85	0.85	2.41%	12,171,150
Aug 14, 2026	0.83	0.84	0.81	0.83	0.83	1.22%	2,755,811
Aug 13, 2026	0.83	0.83	0.82	0.82	0.82	-	2,586,901
Aug 11, 2026	0.84	0.87	0.82	0.82	0.82	-	4,596,760
Aug 10, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	431,700
Aug 7, 2026	0.83	0.83	0.83	0.83	0.83	-	639,500
Aug 6, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	857,320
Aug 5, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,338,130
Aug 4, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	212,958
Aug 3, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,157,500
Jul 31, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	462,701
Jul 30, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	1,172,010
Jul 27, 2026	0.83	0.84	0.83	0.83	0.83	-	853,402
Jul 24, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	962,000
Jul 23, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	2,932,100
Jul 22, 2026	0.86	0.86	0.83	0.83	0.83	-1.19%	1,144,703
Jul 21, 2026	0.84	0.84	0.82	0.84	0.84	1.20%	660,215
Jul 20, 2026	0.85	0.85	0.82	0.83	0.83	-1.19%	912,001
Jul 17, 2026	0.85	0.85	0.83	0.84	0.84	-	885,200
Jul 16, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	1,477,201
Jul 15, 2026	0.84	0.84	0.83	0.83	0.83	-	1,104,001
Jul 14, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	1,954,900
Jul 13, 2026	0.83	0.84	0.83	0.84	0.84	-	514,810
Jul 10, 2026	0.84	0.85	0.83	0.84	0.84	-	1,132,720
Jul 9, 2026	0.83	0.84	0.81	0.84	0.84	2.44%	1,957,740
Jul 8, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	1,937,609
Jul 7, 2026	0.85	0.87	0.83	0.84	0.84	-	4,872,532
Jul 6, 2026	0.85	0.86	0.83	0.84	0.84	1.20%	3,130,501
Jul 3, 2026	0.82	0.85	0.82	0.83	0.83	-	1,096,002
Jul 2, 2026	0.82	0.84	0.81	0.83	0.83	1.22%	676,703
Jul 1, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	573,800
Jun 30, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	1,480,900
Jun 29, 2026	0.82	0.84	0.82	0.82	0.82	-	958,703
Jun 26, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	755,700
Jun 25, 2026	0.84	0.86	0.83	0.83	0.83	-	2,680,812
Jun 24, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	1,143,113
Jun 23, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,649,200