CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 13.40
+0.40 (3.08%)
Aug 5, 2025, 4:38 PM ICT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.00 | 13.70 | 13.00 | 13.40 | 13.40 | 3.08% | 2,207,791 |
| Aug 4, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -1.52% | 3,932,942 |
| Aug 1, 2025 | 13.70 | 13.80 | 13.10 | 13.20 | 13.20 | -2.22% | 2,070,050 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 2,980,607 |
| Jul 30, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 3.03% | 4,786,886 |
| Jul 29, 2025 | 12.40 | 13.20 | 12.40 | 13.20 | 13.20 | 6.45% | 4,513,810 |
| Jul 25, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 3,190,990 |
| Jul 24, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 1,628,869 |
| Jul 23, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 4.07% | 3,749,373 |
| Jul 22, 2025 | 12.60 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 3,256,197 |
| Jul 21, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | 1.60% | 3,408,845 |
| Jul 18, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 2.46% | 5,998,171 |
| Jul 17, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 7,625,717 |
| Jul 16, 2025 | 12.10 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 5,482,474 |
| Jul 15, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | 2.56% | 4,823,669 |
| Jul 14, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 2,946,254 |
| Jul 11, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 3,112,172 |
| Jul 9, 2025 | 10.90 | 11.40 | 10.60 | 11.40 | 11.40 | 4.59% | 5,708,299 |
| Jul 8, 2025 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 1,545,561 |
| Jul 7, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | -0.89% | 1,738,921 |
| Jul 4, 2025 | 11.60 | 11.80 | 11.00 | 11.20 | 11.20 | -3.45% | 3,261,138 |
| Jul 3, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 0.87% | 2,228,706 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 2,354,826 |
| Jul 1, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 1.77% | 2,154,683 |
| Jun 30, 2025 | 11.10 | 11.90 | 11.00 | 11.30 | 11.30 | 3.67% | 5,668,971 |
| Jun 27, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -3.54% | 2,515,141 |
| Jun 26, 2025 | 11.40 | 11.70 | 11.30 | 11.30 | 11.30 | - | 3,886,814 |
| Jun 25, 2025 | 11.10 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | 4,465,713 |
| Jun 24, 2025 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 3.77% | 5,637,128 |
| Jun 23, 2025 | 10.80 | 10.90 | 10.20 | 10.60 | 10.60 | -3.64% | 6,716,184 |
| Jun 20, 2025 | 11.20 | 11.30 | 10.80 | 11.00 | 11.00 | -0.90% | 3,769,443 |
| Jun 19, 2025 | 12.20 | 12.30 | 10.80 | 11.10 | 11.10 | -11.90% | 12,078,594 |
| Jun 18, 2025 | 13.30 | 13.40 | 12.60 | 12.60 | 12.60 | -6.67% | 2,809,066 |
| Jun 17, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | - | 1,139,758 |
| Jun 16, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -3.57% | 2,525,620 |
| Jun 13, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -2.10% | 1,513,645 |
| Jun 12, 2025 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 1,764,307 |
| Jun 11, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | - | 2,531,719 |
| Jun 10, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 1,814,706 |
| Jun 9, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 1,103,587 |
| Jun 6, 2025 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 791,953 |
| Jun 5, 2025 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 2,298,504 |
| Jun 4, 2025 | 15.00 | 15.00 | 14.10 | 14.20 | 14.20 | -4.70% | 3,634,972 |
| May 30, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | - | 1,772,259 |
| May 29, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | -0.67% | 1,805,598 |
| May 28, 2025 | 14.40 | 15.10 | 14.40 | 15.00 | 15.00 | 5.63% | 7,345,871 |
| May 27, 2025 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 1,001,849 |
| May 26, 2025 | 14.60 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 1,630,524 |
| May 23, 2025 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | 2.10% | 1,533,395 |
| May 22, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | -0.69% | 3,202,315 |