Chin Huay PCL (BKK:CH)
Thailand · Delayed Price · Currency is THB 1.500
+0.010 (0.67%)
Jun 19, 2026, 4:38 PM ICT
Chin Huay PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.30% | 6,002 |
| May 6, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.54 | -0.63% | 100,900 |
| May 5, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.55 | 0.64% | 20,900 |
| Apr 30, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.63% | 41,400 |
| Apr 29, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.55 | -0.63% | 500 |
| Apr 28, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.56 | 1.27% | 931,000 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.54 | - | 200,500 |
| Apr 24, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.54 | -1.26% | 29,520 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.56 | - | 29,200 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.56 | - | 90,300 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.56 | - | 12,500 |
| Apr 20, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.56 | 0.63% | 62,700 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.55 | -0.63% | 26,502 |
| Apr 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | -0.63% | 30,700 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.57 | -1.23% | 200 |
| Apr 9, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.59 | 2.53% | 82,600 |
| Apr 8, 2026 | 1.59 | 1.63 | 1.54 | 1.58 | 1.55 | -0.63% | 349,501 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.56 | -0.63% | 173,401 |
| Apr 3, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | - | 9,300 |
| Apr 2, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | -0.62% | 47,100 |
| Apr 1, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | 0.63% | 3,800 |