CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 17.60
-0.10 (-0.56%)
At close: Feb 27, 2026
CH. Karnchang PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.80 | 18.40 | 17.40 | 17.40 | - | -1.69% | 12,738,052 |
| Feb 26, 2026 | 17.30 | 17.70 | 16.90 | 17.70 | 17.70 | 1.72% | 11,431,950 |
| Feb 25, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 5.45% | 19,316,930 |
| Feb 24, 2026 | 15.60 | 16.80 | 15.40 | 16.50 | 16.50 | 7.14% | 22,339,710 |
| Feb 23, 2026 | 16.00 | 16.00 | 15.10 | 15.40 | 15.40 | -2.53% | 7,674,970 |
| Feb 20, 2026 | 16.00 | 16.10 | 15.30 | 15.80 | 15.80 | -2.47% | 18,001,980 |
| Feb 19, 2026 | 15.60 | 16.40 | 15.60 | 16.20 | 16.20 | 3.85% | 10,225,240 |
| Feb 18, 2026 | 15.60 | 15.90 | 15.40 | 15.60 | 15.60 | 0.65% | 10,571,000 |
| Feb 17, 2026 | 15.00 | 15.50 | 14.60 | 15.50 | 15.50 | 3.33% | 9,862,809 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | - | 7,106,106 |
| Feb 13, 2026 | 14.70 | 15.30 | 14.60 | 15.00 | 15.00 | 0.67% | 10,769,205 |
| Feb 12, 2026 | 14.20 | 14.90 | 14.10 | 14.90 | 14.90 | 4.93% | 8,408,292 |
| Feb 11, 2026 | 14.10 | 14.40 | 13.90 | 14.20 | 14.20 | 0.71% | 7,773,928 |
| Feb 10, 2026 | 13.80 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | 12,143,390 |
| Feb 9, 2026 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | 7.09% | 23,499,620 |
| Feb 6, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 4,755,085 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 5,611,363 |
| Feb 4, 2026 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | 2.42% | 8,366,381 |
| Feb 3, 2026 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 4,620,554 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 5,321,529 |
| Jan 30, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 4,943,579 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 5,733,461 |
| Jan 28, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 10,268,120 |
| Jan 27, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 0.79% | 7,043,600 |
| Jan 26, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | - | 6,565,300 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 4,102,510 |
| Jan 22, 2026 | 13.00 | 13.10 | 12.50 | 12.50 | 12.50 | -3.85% | 9,769,455 |
| Jan 21, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 15,644,170 |
| Jan 20, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | 0.79% | 14,403,880 |
| Jan 19, 2026 | 13.10 | 13.20 | 12.30 | 12.70 | 12.70 | -3.79% | 10,726,890 |
| Jan 16, 2026 | 12.40 | 13.40 | 12.40 | 13.20 | 13.20 | 9.09% | 28,092,610 |
| Jan 15, 2026 | 11.50 | 12.20 | 11.40 | 12.10 | 12.10 | 4.31% | 4,158,218 |
| Jan 14, 2026 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 3.57% | 3,859,924 |
| Jan 13, 2026 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 4,339,750 |
| Jan 12, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | 3,950,175 |
| Jan 9, 2026 | 12.20 | 12.20 | 11.50 | 11.70 | 11.70 | -3.31% | 4,999,153 |
| Jan 8, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 3,905,223 |
| Jan 7, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 5,714,331 |
| Jan 6, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | 1.68% | 5,535,003 |
| Jan 5, 2026 | 11.90 | 12.10 | 11.70 | 11.90 | 11.90 | - | 3,934,524 |
| Dec 30, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 3,938,650 |
| Dec 29, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,318,579 |
| Dec 26, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 2,127,332 |
| Dec 25, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 764,325 |
| Dec 24, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 4,138,351 |
| Dec 23, 2025 | 12.30 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 5,287,940 |
| Dec 22, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 2,020,210 |
| Dec 19, 2025 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 3.36% | 2,627,836 |
| Dec 18, 2025 | 12.10 | 12.30 | 11.90 | 11.90 | 11.90 | -0.83% | 1,778,742 |
| Dec 17, 2025 | 12.10 | 12.40 | 12.00 | 12.00 | 12.00 | -0.83% | 3,655,084 |