Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.560
-0.010 (-0.64%)
Oct 12, 2026, 4:36 PM ICT
Chin Huay PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 50,200 |
| Oct 9, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 27,215 |
| Oct 8, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 10,500 |
| Oct 7, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 36,860 |
| Oct 6, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 73,901 |
| Oct 5, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 76,100 |
| Oct 2, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 102,900 |
| Oct 1, 2026 | 1.54 | 1.64 | 1.53 | 1.57 | 1.57 | 2.61% | 736,500 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 229,000 |
| Sep 29, 2026 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 214,900 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | - | 186,000 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 79,939 |
| Sep 24, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 95,901 |
| Sep 23, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | 0.61% | 664,000 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 204,017 |
| Sep 21, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | - | 224,787 |
| Sep 18, 2026 | 1.72 | 1.78 | 1.63 | 1.67 | 1.67 | -0.60% | 1,718,100 |
| Sep 17, 2026 | 1.71 | 1.72 | 1.59 | 1.68 | 1.68 | -2.89% | 1,338,979 |
| Sep 16, 2026 | 1.95 | 2.04 | 1.71 | 1.73 | 1.73 | 0.58% | 6,303,632 |
| Sep 15, 2026 | 1.32 | 1.72 | 1.32 | 1.72 | 1.72 | 30.30% | 2,983,630 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 79,632 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 2,800 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 45,102 |
| Sep 9, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 73,462 |
| Sep 8, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 48,400 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 39,400 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | - | 56,701 |
| Sep 3, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 144,804 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 92,624 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 218,002 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 205,175 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 69,800 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 19,939 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 42,250 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 59,722 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 200,600 |
| Aug 21, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 77,600 |
| Aug 20, 2026 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 132,100 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 154,100 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 235,100 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 583,900 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 96,500 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 50,067 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 10,800 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 79,500 |
| Aug 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 6,500 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 54,210 |
| Aug 5, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 49,915 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.68% | 237,400 |
| Aug 3, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 36,300 |