CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 17.20
+0.20 (1.18%)
Sep 12, 2025, 4:36 PM ICT
CH. Karnchang PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 13.90 | 14.30 | 13.90 | 14.00 | 13.80 | 0.72% | 5,094,740 |
| Aug 15, 2025 | 13.70 | 14.20 | 13.60 | 13.90 | 13.70 | 2.96% | 4,050,281 |
| Aug 14, 2025 | 13.90 | 14.00 | 13.20 | 13.50 | 13.31 | -2.88% | 7,698,894 |
| Aug 13, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.70 | 1.46% | 3,012,741 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.51 | -1.44% | 3,056,266 |
| Aug 7, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.70 | 0.72% | 3,748,166 |
| Aug 6, 2025 | 13.60 | 13.90 | 13.50 | 13.80 | 13.61 | 2.99% | 2,823,061 |
| Aug 5, 2025 | 13.00 | 13.70 | 13.00 | 13.40 | 13.21 | 3.08% | 2,207,791 |
| Aug 4, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 12.82 | -1.52% | 3,932,942 |
| Aug 1, 2025 | 13.70 | 13.80 | 13.10 | 13.20 | 13.01 | -2.22% | 2,070,050 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.31 | -0.74% | 2,980,607 |
| Jul 30, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.41 | 3.03% | 4,786,886 |
| Jul 29, 2025 | 12.40 | 13.20 | 12.40 | 13.20 | 13.01 | 6.45% | 4,513,810 |
| Jul 25, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.23 | -1.59% | 3,190,990 |
| Jul 24, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.42 | -1.56% | 1,628,869 |
| Jul 23, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.62 | 4.07% | 3,749,373 |
| Jul 22, 2025 | 12.60 | 12.70 | 12.30 | 12.30 | 12.13 | -3.15% | 3,256,197 |
| Jul 21, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.52 | 1.60% | 3,408,845 |
| Jul 18, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.32 | 2.46% | 5,998,171 |
| Jul 17, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.03 | 3.39% | 7,625,717 |
| Jul 16, 2025 | 12.10 | 12.20 | 11.70 | 11.80 | 11.63 | -1.67% | 5,482,474 |
| Jul 15, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 11.83 | 2.56% | 4,823,669 |
| Jul 14, 2025 | 11.70 | 11.80 | 11.50 | 11.70 | 11.54 | 0.86% | 2,946,254 |
| Jul 11, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.44 | 1.75% | 3,112,172 |
| Jul 9, 2025 | 10.90 | 11.40 | 10.60 | 11.40 | 11.24 | 4.59% | 5,708,299 |
| Jul 8, 2025 | 10.90 | 11.20 | 10.80 | 10.90 | 10.75 | -1.80% | 1,545,561 |
| Jul 7, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 10.94 | -0.89% | 1,738,921 |
| Jul 4, 2025 | 11.60 | 11.80 | 11.00 | 11.20 | 11.04 | -3.45% | 3,261,138 |
| Jul 3, 2025 | 11.30 | 11.70 | 11.30 | 11.60 | 11.44 | 0.87% | 2,228,706 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.34 | - | 2,354,826 |
| Jul 1, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.34 | 1.77% | 2,154,683 |