Charan Insurance PCL (BKK:CHARAN)
Thailand · Delayed Price · Currency is THB 17.10
0.00 (0.00%)
Feb 10, 2026, 2:23 PM ICT
Charan Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 15,400 |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 5,004 |
| Feb 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | 2,700 |
| Jan 30, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 5.81% | 2,900 |
| Jan 28, 2026 | 17.80 | 18.00 | 17.20 | 17.20 | 17.20 | -3.37% | 21,800 |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 11.25% | 200 |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 4,300 |
| Jan 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 100 |
| Jan 20, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | -12.57% | 901 |
| Jan 19, 2026 | 15.50 | 18.30 | 15.50 | 18.30 | 18.30 | -1.08% | 200 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | 4,000 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | 100 |
| Jan 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 19,100 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | 11,200 |
| Jan 12, 2026 | 17.40 | 18.90 | 17.40 | 17.60 | 17.60 | 0.57% | 21,502 |
| Jan 9, 2026 | 17.20 | 17.50 | 16.50 | 17.50 | 17.50 | 4.79% | 22,500 |
| Jan 8, 2026 | 16.60 | 17.90 | 16.40 | 16.70 | 16.70 | 1.21% | 15,600 |
| Jan 7, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 7.14% | 9,701 |
| Jan 6, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 6.21% | 13,300 |
| Jan 5, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | - | 1,900 |
| Dec 30, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 9.85% | 4,004 |
| Dec 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 1,900 |
| Dec 26, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | 0.75% | 1,700 |
| Dec 25, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 301 |
| Dec 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,000 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 2,200 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 100 |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 700 |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 700 |
| Dec 15, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 2,123 |
| Dec 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 200 |
| Dec 11, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 10,500 |
| Dec 9, 2025 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -2.22% | 35,202 |
| Dec 8, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 150,330 |
| Dec 4, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 909 |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,118 |
| Dec 1, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 3,700 |
| Nov 28, 2025 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 2,300 |
| Nov 27, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | - | 2,000 |
| Nov 26, 2025 | 12.50 | 13.30 | 12.50 | 12.80 | 12.80 | - | 4,702 |
| Nov 25, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -0.78% | 2,012 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | 200 |
| Nov 21, 2025 | 12.30 | 13.40 | 12.30 | 12.40 | 12.40 | -3.88% | 9,501 |
| Nov 20, 2025 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | -1.53% | 2,301 |
| Nov 19, 2025 | 11.90 | 13.10 | 11.90 | 13.10 | 13.10 | 14.91% | 4,404 |
| Nov 18, 2025 | 11.20 | 12.90 | 11.10 | 11.40 | 11.40 | 0.88% | 10,427 |
| Nov 17, 2025 | 10.40 | 13.50 | 10.30 | 11.30 | 11.30 | -19.29% | 22,907 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,500 |