Charan Insurance PCL (BKK:CHARAN)
Thailand · Delayed Price · Currency is THB 21.10
+0.10 (0.48%)
Sep 25, 2026, 2:41 PM ICT
Charan Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.40 | 21.40 | 20.50 | 21.00 | 21.00 | -1.87% | 15,020 |
| Sep 22, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 0.47% | 16,100 |
| Sep 21, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 2.90% | 11,800 |
| Sep 18, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 1,030 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 418 |
| Sep 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 500 |
| Sep 15, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | - | 14,308 |
| Sep 14, 2026 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | - | 7,117 |
| Sep 11, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - | 9,140 |
| Sep 10, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -3.29% | 4,900 |
| Sep 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 100 |
| Sep 8, 2026 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | 1.91% | 16,502 |
| Sep 7, 2026 | 20.40 | 20.90 | 19.90 | 20.90 | 20.90 | 0.97% | 6,000 |
| Sep 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 100 |
| Sep 2, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 3,700 |
| Sep 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 901 |
| Aug 28, 2026 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 24,100 |
| Aug 27, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 3,200 |
| Aug 26, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 1.49% | 14,008 |
| Aug 25, 2026 | 20.20 | 20.50 | 20.20 | 20.20 | 20.20 | 1.00% | 27,000 |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,000 |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 5,000 |
| Aug 20, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 15,800 |
| Aug 19, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 15,300 |
| Aug 18, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 2,600 |
| Aug 17, 2026 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | 1.01% | 52,449 |
| Aug 14, 2026 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 2.58% | 3,100 |
| Aug 13, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 3.74% | 19,600 |
| Aug 11, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.08% | 16,200 |
| Aug 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | 100 |
| Aug 6, 2026 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | -1.10% | 16,700 |
| Aug 3, 2026 | 17.40 | 18.50 | 17.40 | 18.10 | 18.10 | 4.62% | 16,700 |
| Jul 30, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 0.58% | 3,400 |
| Jul 27, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.18% | 700 |
| Jul 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 100 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -2.94% | 14,400 |
| Jul 14, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 0.59% | 66,700 |
| Jul 13, 2026 | 18.00 | 18.30 | 16.90 | 16.90 | 16.90 | -5.59% | 18,000 |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 11,100 |
| Jul 8, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 8.48% | 600 |
| Jul 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 5,101 |
| Jun 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 300 |
| Jun 26, 2026 | 16.80 | 16.80 | 15.80 | 16.80 | 16.80 | -2.33% | 27,000 |
| Jun 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 100 |
| Jun 18, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.30% | 15,000 |
| Jun 12, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -3.33% | 6,000 |
| Jun 5, 2026 | 18.40 | 18.40 | 17.40 | 18.00 | 18.00 | - | 12,300 |
| May 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,001 |
| May 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 5,000 |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.32% | 3,000 |