CH. Karnchang PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.30	18.40	18.10	18.30	18.30	-0.54%	9,104,190
Jul 23, 2026	18.80	18.90	18.40	18.40	18.40	-1.60%	10,649,855
Jul 22, 2026	19.40	19.40	18.50	18.70	18.70	-3.11%	14,331,184
Jul 21, 2026	18.80	19.40	18.70	19.30	19.30	2.12%	16,326,824
Jul 20, 2026	18.30	19.00	18.30	18.90	18.90	2.16%	15,319,423
Jul 17, 2026	18.20	18.70	18.20	18.50	18.50	1.09%	14,120,438
Jul 16, 2026	18.70	18.80	18.10	18.30	18.30	-1.61%	23,738,181
Jul 15, 2026	18.80	19.00	18.50	18.60	18.60	-	16,067,517
Jul 14, 2026	19.10	19.10	18.50	18.60	18.60	-4.12%	14,874,290
Jul 13, 2026	19.70	19.70	19.10	19.40	19.40	-2.02%	10,026,429
Jul 10, 2026	19.80	20.00	19.70	19.80	19.80	-	12,515,360
Jul 9, 2026	18.80	19.80	18.80	19.80	19.80	5.88%	11,789,590
Jul 8, 2026	19.30	19.30	18.70	18.70	18.70	-3.61%	9,866,198
Jul 7, 2026	19.60	19.60	19.10	19.40	19.40	-0.51%	6,372,871
Jul 6, 2026	19.40	19.80	19.40	19.50	19.50	-	4,361,312
Jul 3, 2026	19.30	19.60	19.20	19.50	19.50	1.56%	4,102,343
Jul 2, 2026	19.30	19.50	19.10	19.20	19.20	-1.03%	6,756,385
Jul 1, 2026	19.70	19.70	19.40	19.40	19.40	-1.02%	5,693,288
Jun 30, 2026	19.90	20.00	19.40	19.60	19.60	-0.51%	6,088,781
Jun 29, 2026	19.50	19.90	19.40	19.70	19.70	-	6,895,002
Jun 26, 2026	19.50	19.70	19.30	19.70	19.70	0.51%	4,548,174
Jun 25, 2026	19.80	19.90	19.40	19.60	19.60	-0.51%	7,889,160
Jun 24, 2026	19.40	19.70	19.00	19.70	19.70	2.07%	8,741,099
Jun 23, 2026	20.10	20.10	19.00	19.30	19.30	-3.50%	13,029,663
Jun 22, 2026	19.80	20.10	19.70	20.00	20.00	-0.99%	6,407,058
Jun 19, 2026	19.80	20.70	19.70	20.20	20.20	3.59%	32,289,290
Jun 18, 2026	19.50	19.70	19.30	19.50	19.50	-0.51%	6,885,555
Jun 17, 2026	19.20	19.70	19.20	19.60	19.60	2.62%	7,956,995
Jun 16, 2026	19.50	19.50	19.00	19.10	19.10	-2.05%	4,290,408
Jun 15, 2026	19.20	19.60	19.00	19.50	19.50	3.72%	28,056,440
Jun 12, 2026	18.20	18.80	18.00	18.80	18.80	5.62%	12,031,790
Jun 11, 2026	17.80	18.20	17.70	17.80	17.80	-0.56%	6,261,551
Jun 10, 2026	18.30	18.30	17.80	17.90	17.90	-2.19%	6,565,250
Jun 9, 2026	18.20	18.40	18.00	18.30	18.30	1.10%	10,966,960
Jun 8, 2026	18.60	18.70	18.10	18.10	18.10	-4.23%	17,077,921
Jun 5, 2026	19.20	19.30	18.70	18.90	18.90	-1.05%	7,167,656
Jun 4, 2026	19.30	20.00	19.00	19.10	19.10	-2.55%	25,965,870
Jun 2, 2026	18.00	19.60	18.00	19.60	19.60	8.89%	36,680,190
May 29, 2026	17.80	18.20	17.80	18.00	18.00	1.12%	19,991,880
May 28, 2026	17.70	18.00	17.50	17.80	17.80	1.14%	12,405,030
May 27, 2026	17.70	17.80	17.50	17.60	17.60	-0.56%	11,633,970
May 26, 2026	18.30	18.30	17.60	17.70	17.70	-3.28%	14,603,430
May 25, 2026	18.40	18.40	17.90	18.30	18.30	0.55%	16,260,590
May 22, 2026	17.90	18.30	17.70	18.20	18.20	1.68%	12,235,354
May 21, 2026	18.10	18.10	17.70	17.90	17.90	-0.56%	7,733,742
May 20, 2026	17.40	18.10	17.20	18.00	18.00	2.86%	15,514,952
May 19, 2026	17.40	17.80	17.10	17.50	17.50	0.57%	11,496,280
May 18, 2026	17.40	17.50	17.10	17.40	17.40	-2.25%	9,030,576
May 15, 2026	17.80	18.30	17.70	17.80	17.80	-0.56%	8,206,917
May 14, 2026	17.70	18.10	17.50	17.90	17.90	1.13%	9,456,175