Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.580
+0.010 (0.64%)
May 5, 2026, 4:36 PM ICT
Chin Huay PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 41,400 |
| Apr 29, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 500 |
| Apr 28, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 931,000 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 200,500 |
| Apr 24, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 29,520 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | - | 29,200 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 90,300 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 12,500 |
| Apr 20, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 62,700 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 26,502 |
| Apr 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 30,700 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 200 |
| Apr 9, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 82,600 |
| Apr 8, 2026 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 349,501 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 173,401 |
| Apr 3, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 9,300 |
| Apr 2, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 47,100 |
| Apr 1, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 3,800 |
| Mar 31, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 22,902 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 3,505 |
| Mar 27, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 34,400 |
| Mar 26, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 3,601 |
| Mar 25, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | -1.85% | 14,900 |
| Mar 24, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 5,415 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -3.66% | 28,000 |
| 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 |