Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.720
+0.020 (1.18%)
At close: Feb 5, 2026
Chin Huay PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 26,800 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 112,400 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 34,006 |
| Jan 30, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | - | 378,600 |
| Jan 29, 2026 | 1.61 | 1.78 | 1.60 | 1.76 | 1.76 | 7.98% | 353,856 |
| Jan 28, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 34,900 |
| Jan 27, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | - | 8,100 |
| Jan 26, 2026 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | -3.53% | 63,000 |
| Jan 23, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 1.80% | 85,903 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | - | 129,600 |
| Jan 21, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | - | 91,100 |
| Jan 20, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 76,105 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 600 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 24,300 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 84,400 |
| Jan 14, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 89,600 |
| Jan 13, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 2.45% | 137,100 |
| Jan 12, 2026 | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 73,600 |
| Jan 9, 2026 | 1.57 | 1.71 | 1.56 | 1.66 | 1.66 | 7.10% | 375,938 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 20,702 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 4,801 |
| Jan 6, 2026 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -0.63% | 31,502 |
| Jan 5, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 26,605 |
| Dec 30, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 49,401 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | 447,300 |
| Dec 26, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 7,544 |
| Dec 25, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -3.11% | 64,600 |
| Dec 24, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 58,300 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 2,300 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | - | 4,200 |
| Dec 19, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 17,101 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | - | 32,500 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 306,100 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 3,100 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 21,200 |
| Dec 12, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 6,300 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 2,200 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 1,619 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 4,305 |
| Dec 4, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 3,324 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 15,500 |
| Dec 2, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 19,536 |
| Dec 1, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | - | 551,800 |
| Nov 28, 2025 | 1.64 | 1.69 | 1.57 | 1.57 | 1.57 | -4.27% | 13,405 |
| Nov 27, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 3,100 |
| Nov 26, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | 51,905 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 2,843 |
| Nov 24, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 42,104 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -3.09% | 255,201 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -1.22% | 145,100 |