China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand · Delayed Price · Currency is THB 10.00
-0.30 (-2.91%)
Last updated: Jul 24, 2026, 2:38 PM ICT
BKK:CHHONGQ19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | -1.94% | 73,591 |
| Jul 23, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | 3.52% | 105,158 |
| Jul 22, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 2.58% | 172,829 |
| Jul 21, 2026 | 9.50 | 9.75 | 9.45 | 9.70 | 9.70 | - | 42,529 |
| Jul 20, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 2.65% | 160,772 |
| Jul 17, 2026 | 9.45 | 9.50 | 9.30 | 9.45 | 9.45 | -4.06% | 275,600 |
| Jul 16, 2026 | 9.95 | 10.00 | 9.80 | 9.85 | 9.85 | -1.01% | 257,060 |
| Jul 15, 2026 | 9.75 | 10.10 | 9.70 | 9.95 | 9.95 | 1.02% | 107,958 |
| Jul 14, 2026 | 9.40 | 9.90 | 9.40 | 9.85 | 9.85 | 7.07% | 91,212 |
| Jul 13, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 3.95% | 104,845 |
| Jul 10, 2026 | 8.95 | 9.05 | 8.85 | 8.85 | 8.85 | 2.31% | 1,265,112 |
| Jul 9, 2026 | 8.50 | 8.65 | 8.40 | 8.65 | 8.65 | -3.89% | 152,813 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | 58,515 |
| Jul 7, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -3.26% | 68,658 |
| Jul 6, 2026 | 9.05 | 9.45 | 9.05 | 9.20 | 9.20 | 3.95% | 224,806 |
| Jul 3, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | 4.12% | 148,106 |
| Jul 2, 2026 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | -0.58% | 63,938 |
| Jul 1, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 4,962 |
| Jun 30, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | -2.84% | 73,801 |
| Jun 29, 2026 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | 2.33% | 58,550 |
| Jun 26, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | -2.27% | 110,759 |
| Jun 25, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -5.38% | 227,812 |
| Jun 24, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | - | 44,895 |
| Jun 23, 2026 | 9.60 | 9.60 | 9.25 | 9.30 | 9.30 | -2.62% | 199,504 |
| Jun 22, 2026 | 9.35 | 9.65 | 9.30 | 9.55 | 9.55 | - | 58,197 |
| Jun 19, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | 7,823 |
| Jun 18, 2026 | 9.45 | 9.50 | 9.35 | 9.45 | 9.45 | -4.55% | 46,561 |
| Jun 17, 2026 | 9.80 | 9.95 | 9.75 | 9.90 | 9.90 | -1.98% | 24,184 |
| Jun 16, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -8.18% | 234,285 |
| Jun 15, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -2.65% | 65,365 |
| Jun 12, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | - | 58,498 |
| Jun 11, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 171,085 |
| Jun 10, 2026 | 11.00 | 11.20 | 10.80 | 11.20 | 11.20 | -0.88% | 15,480 |
| Jun 9, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 8,875 |
| Jun 8, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 10,643 |
| Jun 5, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -3.48% | 52,735 |
| Jun 4, 2026 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | -4.96% | 57,486 |
| Jun 2, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 2.54% | 11,826 |
| May 29, 2026 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -3.28% | 611,988 |
| May 28, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | -4.69% | 49,353 |
| May 27, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 52,000 |
| May 26, 2026 | 12.50 | 13.10 | 12.50 | 12.90 | 12.90 | 4.03% | 91,804 |
| May 25, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 2,705 |
| May 22, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | -0.96% | 78,920 |
| May 21, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 12.62 | - | 69,611 |
| May 20, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 12.62 | 3.10% | 22,890 |
| May 19, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.24 | - | 26,894 |
| May 18, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.24 | -2.27% | 95,515 |
| May 15, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 12.53 | -5.04% | 90,211 |
| May 14, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.19 | -1.42% | 42,286 |