CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 17.30
-0.40 (-2.26%)
Oct 12, 2026, 4:36 PM ICT
CH. Karnchang PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -2.26% | 7,735,074 |
| Oct 9, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 3,383,227 |
| Oct 8, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | 6,126,360 |
| Oct 7, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | - | 3,046,276 |
| Oct 6, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 4,775,969 |
| Oct 5, 2026 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | - | 6,811,360 |
| Oct 2, 2026 | 18.40 | 18.50 | 17.80 | 18.10 | 18.10 | -1.63% | 9,269,397 |
| Oct 1, 2026 | 18.50 | 19.00 | 18.40 | 18.40 | 18.40 | -0.54% | 18,672,518 |
| Sep 30, 2026 | 18.30 | 18.80 | 18.20 | 18.50 | 18.50 | 1.09% | 32,981,497 |
| Sep 29, 2026 | 17.90 | 18.40 | 17.70 | 18.30 | 18.30 | 2.23% | 20,373,997 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | - | 5,916,534 |
| Sep 25, 2026 | 17.80 | 18.20 | 17.80 | 17.90 | 17.90 | 1.13% | 6,672,184 |
| Sep 24, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -2.21% | 3,714,646 |
| Sep 23, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 18.10 | 1.69% | 7,016,544 |
| Sep 22, 2026 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | - | 4,375,091 |
| Sep 21, 2026 | 17.70 | 18.00 | 17.60 | 17.80 | 17.80 | 1.14% | 5,380,302 |
| Sep 18, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 3,897,792 |
| Sep 17, 2026 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | - | 2,657,627 |
| Sep 16, 2026 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | - | 5,769,669 |
| Sep 15, 2026 | 17.60 | 18.20 | 17.60 | 17.80 | 17.80 | 2.89% | 7,530,554 |
| Sep 14, 2026 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 6,625,636 |
| Sep 11, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 2,544,474 |
| Sep 10, 2026 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 4,832,395 |
| Sep 9, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - | 3,413,187 |
| Sep 8, 2026 | 17.90 | 18.20 | 17.70 | 18.00 | 18.00 | 0.56% | 5,530,244 |
| Sep 7, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 4,296,453 |
| Sep 4, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 6,314,050 |
| Sep 3, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | 1.14% | 3,432,088 |
| Sep 2, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 6,879,152 |
| Sep 1, 2026 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 7,697,549 |
| Aug 31, 2026 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -1.61% | 4,213,520 |
| Aug 28, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -2.62% | 5,752,943 |
| Aug 27, 2026 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | -0.52% | 4,917,235 |
| Aug 26, 2026 | 18.70 | 19.60 | 18.70 | 19.40 | 19.20 | 4.86% | 14,529,921 |
| Aug 25, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.31 | -1.07% | 5,767,629 |
| Aug 24, 2026 | 19.10 | 19.20 | 18.60 | 18.70 | 18.51 | -2.60% | 8,167,852 |
| Aug 21, 2026 | 19.90 | 19.90 | 19.10 | 19.20 | 19.00 | -3.52% | 13,232,633 |
| Aug 20, 2026 | 19.40 | 20.10 | 19.40 | 19.90 | 19.69 | 3.65% | 31,694,786 |
| Aug 19, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 19.00 | - | 7,415,779 |
| Aug 18, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.00 | - | 10,591,832 |
| Aug 17, 2026 | 18.20 | 19.30 | 18.20 | 19.20 | 19.00 | 6.67% | 26,003,245 |
| Aug 14, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 17.81 | - | 5,423,516 |
| Aug 13, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 17.81 | - | 7,292,075 |
| Aug 11, 2026 | 18.70 | 18.70 | 17.90 | 18.00 | 17.81 | -3.74% | 12,691,574 |
| Aug 10, 2026 | 18.70 | 18.80 | 18.40 | 18.70 | 18.51 | 0.54% | 6,424,398 |
| Aug 7, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.41 | 2.76% | 11,683,345 |
| Aug 6, 2026 | 18.20 | 18.40 | 17.70 | 18.10 | 17.91 | -0.55% | 12,507,451 |
| Aug 5, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.01 | 0.55% | 3,681,610 |
| Aug 4, 2026 | 18.20 | 18.40 | 18.00 | 18.10 | 17.91 | -0.55% | 6,436,277 |
| Aug 3, 2026 | 18.30 | 18.50 | 18.10 | 18.20 | 18.01 | -0.55% | 5,538,041 |