CH. Karnchang PCL (BKK:CK)
Thailand flag Thailand · Delayed Price · Currency is THB
16.60
+0.50 (3.11%)
Oct 8, 2025, 4:39 PM ICT

CH. Karnchang PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202516.1016.8016.0016.6016.603.11%7,668,932
Oct 7, 202516.2016.4016.0016.1016.10-4,270,092
Oct 6, 202516.2016.3015.9016.1016.10-1.23%3,318,963
Oct 3, 202515.8016.3015.7016.3016.303.16%6,986,605
Oct 2, 202515.5015.9015.4015.8015.802.60%6,427,032
Oct 1, 202515.6015.7015.3015.4015.40-4,041,528
Sep 30, 202515.4015.6015.2015.4015.40-3,343,955
Sep 29, 202515.8016.0015.1015.4015.40-1.91%10,385,848
Sep 26, 202515.6016.1015.5015.7015.700.64%7,808,287
Sep 25, 202516.4016.4015.2015.6015.60-7.69%24,188,006
Sep 24, 202516.4017.1016.4016.9016.90-2.87%7,050,404
Sep 23, 202517.4017.5017.2017.4017.400.58%2,979,898
Sep 22, 202517.5017.5017.2017.3017.30-1.14%2,723,721
Sep 19, 202517.3017.6017.2017.5017.500.57%2,310,045
Sep 18, 202517.2017.5017.0017.4017.40-0.57%4,394,756
Sep 17, 202517.5017.5017.1017.5017.50-3,311,162
Sep 16, 202517.3017.5017.2017.5017.501.16%2,856,660
Sep 15, 202517.2017.3016.9017.3017.300.58%2,685,619
Sep 12, 202517.1017.3017.0017.2017.201.18%3,390,183
Sep 11, 202517.0017.2016.8017.0017.000.59%3,218,329
Sep 10, 202516.7016.9016.5016.9016.901.20%3,568,675
Sep 9, 202516.2016.7016.2016.7016.703.09%5,048,370
Sep 8, 202516.5016.5015.8016.2016.202.53%6,224,530
Sep 5, 202515.1015.8015.0015.8015.806.04%7,261,991
Sep 4, 202514.9015.2014.8014.9014.901.36%6,572,585
Sep 3, 202514.5014.8014.4014.7014.70-0.68%4,113,427
Sep 2, 202515.0015.0014.5014.8014.80-1.33%4,147,306
Sep 1, 202514.6015.0014.6015.0015.003.45%2,140,169
Aug 29, 202514.4014.8014.4014.5014.500.69%4,398,984
Aug 28, 202514.0014.6014.0014.4014.402.86%2,649,952
Aug 27, 202514.0014.3013.9014.0014.00-1.41%8,351,605
Aug 26, 202514.4014.4014.1014.2014.00-0.70%4,244,394
Aug 25, 202514.5014.6014.3014.3014.10-2,506,176
Aug 22, 202514.4014.6014.2014.3014.10-3,624,463
Aug 21, 202514.5014.6014.3014.3014.10-0.69%3,353,562
Aug 20, 202514.2014.5014.1014.4014.202.13%2,677,724
Aug 19, 202514.0014.2014.0014.1013.900.71%785,526
Aug 18, 202513.9014.3013.9014.0013.800.72%5,094,740
Aug 15, 202513.7014.2013.6013.9013.702.96%4,050,281
Aug 14, 202513.9014.0013.2013.5013.31-2.88%7,698,894
Aug 13, 202514.0014.1013.8013.9013.701.46%3,012,741
Aug 8, 202514.0014.0013.6013.7013.51-1.44%3,056,266
Aug 7, 202514.0014.1013.8013.9013.700.72%3,748,166
Aug 6, 202513.6013.9013.5013.8013.612.99%2,823,061
Aug 5, 202513.0013.7013.0013.4013.213.08%2,207,791
Aug 4, 202513.2013.2012.8013.0012.82-1.52%3,932,942
Aug 1, 202513.7013.8013.1013.2013.01-2.22%2,070,050
Jul 31, 202513.7013.7013.4013.5013.31-0.74%2,980,607
Jul 30, 202513.2013.7013.2013.6013.413.03%4,786,886
Jul 29, 202512.4013.2012.4013.2013.016.45%4,513,810