CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 15.50
-0.30 (-1.90%)
Oct 29, 2025, 4:35 PM ICT
CH. Karnchang PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 782,771 |
| Oct 28, 2025 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 1.94% | 2,672,762 |
| Oct 27, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 2,032,903 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 1,654,360 |
| Oct 22, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 2,229,041 |
| Oct 21, 2025 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 785,744 |
| Oct 20, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 3.23% | 2,425,428 |
| Oct 17, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 4,241,079 |
| Oct 16, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.80 | -4.24% | 3,965,733 |
| Oct 15, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 1.23% | 3,965,000 |
| Oct 14, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 1,783,134 |
| Oct 10, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.38% | 2,188,347 |
| Oct 9, 2025 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 3,069,077 |
| Oct 8, 2025 | 16.10 | 16.80 | 16.00 | 16.60 | 16.60 | 3.11% | 7,668,932 |
| Oct 7, 2025 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | - | 4,270,092 |
| Oct 6, 2025 | 16.20 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 3,318,963 |
| Oct 3, 2025 | 15.80 | 16.30 | 15.70 | 16.30 | 16.30 | 3.16% | 6,986,605 |
| Oct 2, 2025 | 15.50 | 15.90 | 15.40 | 15.80 | 15.80 | 2.60% | 6,427,032 |
| Oct 1, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | - | 4,041,528 |
| Sep 30, 2025 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - | 3,343,955 |
| Sep 29, 2025 | 15.80 | 16.00 | 15.10 | 15.40 | 15.40 | -1.91% | 10,385,848 |
| Sep 26, 2025 | 15.60 | 16.10 | 15.50 | 15.70 | 15.70 | 0.64% | 7,808,287 |
| Sep 25, 2025 | 16.40 | 16.40 | 15.20 | 15.60 | 15.60 | -7.69% | 24,188,006 |
| Sep 24, 2025 | 16.40 | 17.10 | 16.40 | 16.90 | 16.90 | -2.87% | 7,050,404 |
| Sep 23, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 2,979,898 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 2,723,721 |
| Sep 19, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 2,310,045 |
| Sep 18, 2025 | 17.20 | 17.50 | 17.00 | 17.40 | 17.40 | -0.57% | 4,394,756 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 3,311,162 |
| Sep 16, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 2,856,660 |
| Sep 15, 2025 | 17.20 | 17.30 | 16.90 | 17.30 | 17.30 | 0.58% | 2,685,619 |
| Sep 12, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 3,390,183 |
| Sep 11, 2025 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 3,218,329 |
| Sep 10, 2025 | 16.70 | 16.90 | 16.50 | 16.90 | 16.90 | 1.20% | 3,568,675 |
| Sep 9, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | 5,048,370 |
| Sep 8, 2025 | 16.50 | 16.50 | 15.80 | 16.20 | 16.20 | 2.53% | 6,224,530 |
| Sep 5, 2025 | 15.10 | 15.80 | 15.00 | 15.80 | 15.80 | 6.04% | 7,261,991 |
| Sep 4, 2025 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | 1.36% | 6,572,585 |
| Sep 3, 2025 | 14.50 | 14.80 | 14.40 | 14.70 | 14.70 | -0.68% | 4,113,427 |
| Sep 2, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 4,147,306 |
| Sep 1, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.45% | 2,140,169 |
| Aug 29, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 4,398,984 |
| Aug 28, 2025 | 14.00 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 2,649,952 |
| Aug 27, 2025 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 8,351,605 |
| Aug 26, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.00 | -0.70% | 4,244,394 |
| Aug 25, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.10 | - | 2,506,176 |
| Aug 22, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.10 | - | 3,624,463 |
| Aug 21, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.10 | -0.69% | 3,353,562 |
| Aug 20, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.20 | 2.13% | 2,677,724 |
| Aug 19, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 13.90 | 0.71% | 785,526 |