Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.900
0.00 (0.00%)
Aug 1, 2025, 4:29 PM ICT
Chin Huay PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 80,673 |
| Jul 31, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 53,600 |
| Jul 30, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | - | 91,807 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 13,905 |
| Jul 25, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 195,600 |
| Jul 24, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 69,000 |
| Jul 23, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 83,800 |
| Jul 22, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 12,300 |
| Jul 21, 2025 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | - | 62,320 |
| Jul 18, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -0.52% | 8,000 |
| Jul 17, 2025 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | - | 33,689 |
| Jul 16, 2025 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -0.52% | 130,104 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 20,418 |
| Jul 14, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 3,400 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 10,700 |
| Jul 9, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 2,154 |
| Jul 8, 2025 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -2.04% | 160,021 |
| Jul 7, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 23,800 |
| Jul 4, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 3.70% | 65,900 |
| Jul 3, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 11,500 |
| Jul 2, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | - | 35,500 |
| Jul 1, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 62,816 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 64,600 |
| Jun 27, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 2,800 |
| Jun 26, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 89,400 |
| Jun 25, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 200,400 |
| Jun 24, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 58,400 |
| Jun 23, 2025 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | - | 561,400 |
| Jun 20, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 20,200 |
| Jun 19, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 281,758 |
| Jun 18, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 229,500 |
| Jun 17, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 271,910 |
| Jun 16, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 238,200 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 364,821 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 291,000 |
| Jun 11, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 78,914 |
| Jun 10, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 294,001 |
| Jun 9, 2025 | 1.90 | 1.92 | 1.86 | 1.89 | 1.89 | -1.56% | 166,500 |
| Jun 6, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 174,126 |
| Jun 5, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 76,173 |
| Jun 4, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 220,300 |
| May 30, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 120,600 |
| May 29, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 9,100 |
| May 28, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 105,044 |
| May 27, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 360,692 |
| May 26, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | - | 52,416 |
| May 23, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | - | 249,201 |
| May 22, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.57% | 362,300 |
| May 21, 2025 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | - | 247,238 |
| May 20, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 0.53% | 157,800 |