Chewathai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	0.25	0.26	0.25	0.25	0.25	-	20,741
Dec 4, 2025	0.25	0.27	0.25	0.25	0.25	-3.85%	116,304
Dec 3, 2025	0.24	0.27	0.23	0.26	0.26	8.33%	1,188,806
Dec 2, 2025	0.23	0.24	0.23	0.24	0.24	-	593,682
Dec 1, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	97,011
Nov 28, 2025	0.25	0.25	0.24	0.25	0.25	-	31,300
Nov 27, 2025	0.25	0.25	0.24	0.25	0.25	-	36,400
Nov 26, 2025	0.24	0.25	0.23	0.25	0.25	-	45,509
Nov 25, 2025	0.25	0.25	0.23	0.25	0.25	-	85,900
Nov 24, 2025	0.27	0.27	0.24	0.25	0.25	-7.41%	184,805
Nov 21, 2025	0.25	0.27	0.25	0.27	0.27	3.85%	91,500
Nov 20, 2025	0.26	0.27	0.24	0.26	0.26	-3.70%	140,007
Nov 19, 2025	0.26	0.27	0.25	0.27	0.27	-	98,600
Nov 18, 2025	0.25	0.27	0.25	0.27	0.27	3.85%	101,107
Nov 17, 2025	0.25	0.26	0.25	0.26	0.26	-	30,862
Nov 14, 2025	0.26	0.26	0.26	0.26	0.26	-	4,901
Nov 13, 2025	0.27	0.28	0.25	0.26	0.26	-	194,400
Nov 12, 2025	0.26	0.27	0.26	0.26	0.26	-	244,600
Nov 11, 2025	0.27	0.29	0.26	0.26	0.26	-3.70%	348,100
Nov 10, 2025	0.31	0.32	0.27	0.27	0.27	-15.62%	600,246
Nov 7, 2025	0.32	0.32	0.30	0.32	0.32	-	64,901
Nov 6, 2025	0.32	0.32	0.30	0.32	0.32	-	17,910
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	-	12,216
Nov 4, 2025	0.31	0.32	0.31	0.32	0.32	-	4,033
Nov 3, 2025	0.32	0.32	0.31	0.32	0.32	-	112,611
Oct 31, 2025	0.32	0.33	0.31	0.32	0.32	-3.03%	38,600
Oct 30, 2025	0.32	0.33	0.31	0.33	0.33	-	46,010
Oct 29, 2025	0.33	0.33	0.32	0.33	0.33	-	12,801
Oct 28, 2025	0.32	0.33	0.31	0.33	0.33	-	56,179
Oct 27, 2025	0.33	0.33	0.31	0.33	0.33	-	27,915
Oct 24, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	79,500
Oct 22, 2025	0.33	0.34	0.31	0.34	0.34	-	118,403
Oct 21, 2025	0.31	0.34	0.31	0.34	0.34	6.25%	121,000
Oct 20, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	183,211
Oct 17, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	19,103
Oct 16, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	969,700
Oct 15, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	40,533
Oct 14, 2025	0.34	0.35	0.33	0.33	0.33	-5.71%	157,612
Oct 10, 2025	0.35	0.36	0.33	0.35	0.35	-2.78%	86,655
Oct 9, 2025	0.35	0.36	0.34	0.36	0.36	-	21,290
Oct 8, 2025	0.35	0.36	0.35	0.36	0.36	-	133,100
Oct 7, 2025	0.35	0.36	0.34	0.36	0.36	-	247,300
Oct 6, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	118,500
Oct 3, 2025	0.37	0.38	0.35	0.35	0.35	-5.41%	541,300
Oct 2, 2025	0.37	0.42	0.35	0.37	0.37	-5.13%	2,207,684
Oct 1, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	12,601
Sep 30, 2025	0.38	0.41	0.38	0.38	0.38	-	505,110
Sep 29, 2025	0.36	0.42	0.36	0.38	0.38	5.56%	3,522,378
Sep 26, 2025	0.36	0.36	0.34	0.36	0.36	-	175,800
Sep 25, 2025	0.35	0.39	0.33	0.36	0.36	5.88%	1,994,027