China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand · Delayed Price · Currency is THB 9.85
+0.05 (0.51%)
Last updated: Sep 4, 2026, 2:48 PM ICT
BKK:CHHONGQ19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | 1.55% | 250,731 |
| Sep 2, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | -2.03% | 132,980 |
| Sep 1, 2026 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 1.55% | 228,400 |
| Aug 31, 2026 | 9.60 | 9.75 | 9.55 | 9.70 | 9.70 | -2.02% | 202,144 |
| Aug 28, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 1.54% | 135,411 |
| Aug 27, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | -2.01% | 48,506 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 1.02% | 190,960 |
| Aug 25, 2026 | 9.75 | 9.90 | 9.70 | 9.85 | 9.85 | -1.50% | 96,602 |
| Aug 24, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 3.63% | 225,701 |
| Aug 21, 2026 | 9.75 | 9.80 | 9.55 | 9.65 | 9.65 | 2.12% | 66,887 |
| Aug 20, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | -1.56% | 46,408 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | -1.54% | 36,092 |
| Aug 18, 2026 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | -0.51% | 91,046 |
| Aug 17, 2026 | 9.70 | 9.95 | 9.70 | 9.80 | 9.80 | 1.55% | 17,078 |
| Aug 14, 2026 | 9.65 | 9.80 | 9.65 | 9.65 | 9.65 | - | 66,174 |
| Aug 13, 2026 | 9.80 | 9.95 | 9.60 | 9.65 | 9.65 | -6.31% | 273,718 |
| Aug 11, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 60,810 |
| Aug 10, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 90,225 |
| Aug 7, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 2.51% | 1,712,125 |
| Aug 6, 2026 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | -3.40% | 1,412,317 |
| Aug 5, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 68,299 |
| Aug 4, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3.06% | 10,516 |
| Aug 3, 2026 | 9.80 | 9.85 | 9.70 | 9.80 | 9.80 | -7.55% | 105,830 |
| Jul 31, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 18,036 |
| Jul 30, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 3.52% | 119,394 |
| Jul 27, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -1.49% | 666,792 |
| 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 |