Chic Republic PCL (BKK:CHIC)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Feb 5, 2026, 10:43 AM ICT
Chic Republic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 30,700 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 10,306 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 56,300 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 83,104 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,201 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 107,500 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 275,300 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 323,800 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 95,131 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 44,800 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 75,501 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 212,900 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 63,210 |
| Jan 16, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | - | 522,400 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 48,600 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 156,600 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 42,410 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 106,098 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 219,500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 438,202 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 202,035 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,312 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 14,305 |
| Dec 30, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 59,200 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,500 |
| Dec 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 164,201 |
| Dec 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,810 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 45,401 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 130,900 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -11.54% | 446,401 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 105,202 |
| Dec 18, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 8.00% | 407,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 101,100 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 68,233 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.21 | 0.24 | 0.24 | -14.29% | 515,930 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 86,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 24,800 |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 55,400 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 17,300 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,201 |
| Dec 3, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 42,700 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.57% | 70,600 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 34,100 |
| Nov 28, 2025 | 0.28 | 0.31 | 0.21 | 0.27 | 0.27 | -10.00% | 181,800 |
| Nov 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,600 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 19,500 |
| Nov 25, 2025 | 0.27 | 0.32 | 0.26 | 0.31 | 0.31 | 10.71% | 246,900 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -6.67% | 110,800 |
| Nov 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 5,200 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 17,800 |