Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.470
-0.010 (-0.68%)
Jul 21, 2026, 2:01 PM ICT
Chin Huay PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 53,600 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 17,200 |
| Jul 16, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 15,901 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 15,529 |
| Jul 14, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 71,600 |
| Jul 13, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 30,049 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 19,603 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 27,101 |
| Jul 8, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 15,710 |
| Jul 7, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 11,679 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 13,500 |
| Jul 3, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 37,701 |
| Jul 2, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 10,800 |
| Jul 1, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 22,800 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 35,232 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | - | 10,300 |
| Jun 26, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 82,900 |
| Jun 25, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 191,900 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 34,700 |
| Jun 23, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 461,600 |
| Jun 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 95,033 |
| Jun 19, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 76,400 |
| Jun 18, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 41,567 |
| Jun 17, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 22,500 |
| Jun 16, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 136,420 |
| Jun 15, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | 2.01% | 21,252 |
| Jun 12, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | - | 2,704 |
| Jun 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 10,000 |
| Jun 10, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 445,000 |
| Jun 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 40,400 |
| Jun 8, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 178,860 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 28,700 |
| Jun 4, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 44,063 |
| Jun 2, 2026 | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | -0.66% | 219,401 |
| May 29, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 40,605 |
| May 28, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 40,400 |
| May 27, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 38,900 |
| May 26, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 44,000 |
| May 25, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | - | 55,400 |
| May 22, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 46,600 |
| May 21, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 148,300 |
| May 20, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 25,700 |
| May 19, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 2.01% | 31,805 |
| May 18, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 9,300 |
| May 15, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 3.38% | 15,200 |
| May 14, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 19,200 |
| May 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 239,711 |
| May 12, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 341,200 |
| May 11, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 73,900 |
| May 8, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 68,301 |