Charan Insurance PCL (BKK:CHARAN)
Thailand · Delayed Price · Currency is THB 17.40
+0.20 (1.16%)
May 12, 2026, 10:42 AM ICT
Charan Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 200 |
| May 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.30 | 1.78% | 644 |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.02 | 0.60% | 100 |
| Apr 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 15.92 | - | 25,600 |
| Apr 28, 2026 | 16.80 | 17.10 | 16.80 | 16.80 | 15.92 | -3.45% | 265,100 |
| Apr 27, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 16.49 | - | 84,600 |
| Apr 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.49 | - | 1,100 |
| Apr 23, 2026 | 16.40 | 17.40 | 16.40 | 17.40 | 16.49 | - | 803 |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.49 | - | 100 |
| Apr 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.49 | - | 200 |
| Apr 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.49 | 1.16% | 200 |
| Apr 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.30 | 4.24% | 505 |
| Apr 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.64 | -0.60% | 2,000 |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.73 | -0.60% | 39,000 |
| Mar 31, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 15.83 | - | 801 |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 15.83 | 4.37% | 3,800 |
| Mar 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.16 | -2.44% | 1,600 |
| Mar 20, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 15.54 | 1.23% | 1,501 |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.35 | -1.22% | 201 |
| Mar 17, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 15.54 | 2.50% | 1,400 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.16 | -3.61% | 1,601 |
| Mar 11, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 15.73 | -1.19% | 300 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 15.92 | 7.01% | 100 |
| Mar 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 14.88 | -8.19% | 500 |
| Mar 2, 2026 | 15.80 | 17.10 | 15.20 | 17.10 | 16.21 | 7.55% | 7,900 |
| Feb 26, 2026 | 16.90 | 17.00 | 15.90 | 15.90 | 15.07 | -0.62% | 600 |
| Feb 24, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 15.16 | -6.98% | 10,500 |
| Feb 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.30 | -3.37% | 100 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.87 | 9.88% | 100 |
| Feb 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.35 | -2.41% | 1,300 |
| Feb 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.73 | -2.92% | 200 |
| Feb 10, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.21 | -0.58% | 15,400 |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.30 | - | 5,004 |
| Feb 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.30 | -5.49% | 2,700 |
| Jan 30, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.25 | 5.81% | 2,900 |
| Jan 28, 2026 | 17.80 | 18.00 | 17.20 | 17.20 | 16.30 | -3.37% | 21,800 |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.87 | 11.25% | 200 |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.16 | 0.63% | 4,300 |
| Jan 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.07 | -0.62% | 100 |
| Jan 20, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 15.16 | -12.57% | 901 |
| Jan 19, 2026 | 15.50 | 18.30 | 15.50 | 18.30 | 17.34 | -1.08% | 200 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.53 | 3.93% | 4,000 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.87 | -4.81% | 100 |
| Jan 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.72 | -1.58% | 19,100 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.01 | 7.95% | 11,200 |
| Jan 12, 2026 | 17.40 | 18.90 | 17.40 | 17.60 | 16.68 | 0.57% | 21,502 |
| Jan 9, 2026 | 17.20 | 17.50 | 16.50 | 17.50 | 16.58 | 4.79% | 22,500 |
| Jan 8, 2026 | 16.60 | 17.90 | 16.40 | 16.70 | 15.83 | 1.21% | 15,600 |
| Jan 7, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 15.64 | 7.14% | 9,701 |
| Jan 6, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 14.59 | 6.21% | 13,300 |