Chic Republic PCL (BKK:CHIC)
Thailand · Delayed Price · Currency is THB 0.3000
-0.0100 (-3.23%)
Mar 2, 2026, 4:35 PM ICT
Chic Republic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | -3.23% | 116,500 |
| Feb 27, 2026 | 0.28 | 0.36 | 0.28 | 0.31 | 0.31 | 3.33% | 91,400 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 65,700 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,501 |
| Feb 24, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 313,100 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 81,500 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 146,801 |
| Feb 19, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 660,700 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 175,900 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,610 |
| Feb 16, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 258,500 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 104,900 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 334,501 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 30,100 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 47,200 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 63,460 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,830 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 110,100 |
| 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 |