Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.570
-0.070 (-4.27%)
Mar 23, 2026, 11:33 AM ICT
Chin Huay PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 205,300 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 99,500 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 209,903 |
| Mar 17, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 37,900 |
| Mar 16, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 471,103 |
| Mar 13, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 94,801 |
| Mar 12, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 65,400 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | - | 12,500 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 21,403 |
| Mar 9, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 97,302 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 21,100 |
| Mar 5, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 74,200 |
| Mar 4, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 347,600 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 104,700 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 45,169 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 2,500 |
| Feb 25, 2026 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 170,991 |
| Feb 24, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 36,102 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 43,221 |
| Feb 20, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 130,604 |
| Feb 19, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 141,502 |
| Feb 18, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 74,831 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 12,000 |
| Feb 16, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 12,900 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 12,020 |
| Feb 12, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 112,941 |
| Feb 11, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 2.27% | 185,900 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | - | 81,200 |
| Feb 9, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 59,900 |
| Feb 6, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 43,500 |
| Feb 5, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 54,200 |
| 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 |