Skip to main content
logo
CH. Karnchang PCL (BKK:CK)
Thailand flag Thailand · Delayed Price · Currency is THB
18.10
-0.10 (-0.55%)
May 25, 2026, 12:14 PM ICT

CH. Karnchang PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.9018.3017.7018.2018.201.68%12,235,354
May 21, 202618.1018.1017.7017.9017.90-0.56%7,733,742
May 20, 202617.4018.1017.2018.0018.002.86%15,514,952
May 19, 202617.4017.8017.1017.5017.500.57%11,496,280
May 18, 202617.4017.5017.1017.4017.40-2.25%9,030,576
May 15, 202617.8018.3017.7017.8017.80-0.56%8,206,917
May 14, 202617.7018.1017.5017.9017.901.13%9,456,175
May 13, 202617.7018.0017.5017.7017.70-8,447,943
May 12, 202618.0018.2017.6017.7017.70-1.12%7,569,344
May 11, 202618.8018.8017.8017.9017.90-5.29%13,479,170
May 8, 202618.5019.2018.5018.9018.901.61%22,192,900
May 7, 202618.6018.7018.3018.6018.600.54%14,203,940
May 6, 202617.8018.5017.8018.5018.504.52%28,591,840
May 5, 202617.0017.7016.7017.7017.704.12%15,528,880
Apr 30, 202616.8017.2016.6017.0017.000.59%13,866,470
Apr 29, 202616.8017.2016.7016.9016.900.60%11,487,100
Apr 28, 202616.4016.8016.4016.8016.801.82%5,466,805
Apr 27, 202616.6016.9016.4016.5016.50-7,276,852
Apr 24, 202616.4016.7016.3016.5016.50-0.60%8,517,803
Apr 23, 202616.9017.0016.4016.6016.60-2.35%10,638,430
Apr 22, 202617.6017.6017.0017.0017.00-3.95%5,611,030
Apr 21, 202617.1017.8017.1017.7017.702.91%16,214,280
Apr 20, 202617.2017.4017.1017.2017.20-7,383,840
Apr 17, 202617.2017.4017.0017.2017.200.58%9,945,121
Apr 16, 202616.9017.3016.9017.1017.103.01%13,915,990
Apr 10, 202616.3016.7016.2016.6016.601.84%10,251,020
Apr 9, 202616.2016.4015.9016.3016.30-9,105,723
Apr 8, 202616.3016.4016.1016.3016.302.52%5,347,710
Apr 7, 202615.9016.1015.4015.9015.90-0.62%13,923,060
Apr 3, 202616.4016.8015.8016.0016.00-1.84%10,513,230
Apr 2, 202616.0016.6015.8016.3016.300.62%12,165,660
Apr 1, 202615.7016.3015.6016.2016.204.52%17,213,720
Mar 31, 202614.9015.7014.9015.5015.504.73%12,101,750
Mar 30, 202614.7014.9014.6014.8014.800.68%4,756,892
Mar 27, 202614.6014.9014.5014.7014.701.38%2,854,576
Mar 26, 202615.1015.1014.5014.5014.50-5.84%7,608,318
Mar 25, 202614.9015.6014.9015.4015.404.05%7,808,865
Mar 24, 202615.0015.1014.7014.8014.800.68%2,745,076
Mar 23, 202615.2015.2014.6014.7014.70-5.16%4,849,505
Mar 20, 202615.2015.5015.1015.5015.502.65%3,745,335
Mar 19, 202615.6015.7015.1015.1015.10-5.03%6,189,057
Mar 18, 202615.8016.0015.6015.9015.90-8,453,153
Mar 17, 202615.4015.9015.0015.9015.905.30%9,196,048
Mar 16, 202615.4015.4015.0015.1015.10-2.58%4,482,946
Mar 13, 202615.5015.6015.1015.5015.50-1.90%7,475,772
Mar 12, 202615.5015.8015.3015.8015.802.60%4,385,000
Mar 11, 202615.6015.7015.3015.4015.40-0.32%5,570,228
Mar 10, 202615.7015.9015.4015.7015.452.61%8,791,660
Mar 9, 202614.5015.5014.4015.3015.06-2.55%12,186,820
Mar 6, 202616.3016.3015.6015.7015.45-4.85%10,590,480