Skip to main content
logo
CH. Karnchang PCL (BKK:CK)
Thailand flag Thailand · Delayed Price · Currency is THB
19.50
+0.30 (1.56%)
Jul 3, 2026, 4:38 PM ICT

CH. Karnchang PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202619.3019.5019.2019.50-1.56%3,003,940
Jul 2, 202619.3019.5019.1019.2019.20-1.03%6,756,385
Jul 1, 202619.7019.7019.4019.4019.40-1.02%5,693,288
Jun 30, 202619.9020.0019.4019.6019.60-0.51%6,088,781
Jun 29, 202619.5019.9019.4019.7019.70-6,895,002
Jun 26, 202619.5019.7019.3019.7019.700.51%4,548,174
Jun 25, 202619.8019.9019.4019.6019.60-0.51%7,889,160
Jun 24, 202619.4019.7019.0019.7019.702.07%8,741,099
Jun 23, 202620.1020.1019.0019.3019.30-3.50%13,029,663
Jun 22, 202619.8020.1019.7020.0020.00-0.99%6,407,058
Jun 19, 202619.8020.7019.7020.2020.203.59%32,289,290
Jun 18, 202619.5019.7019.3019.5019.50-0.51%6,885,555
Jun 17, 202619.2019.7019.2019.6019.602.62%7,956,995
Jun 16, 202619.5019.5019.0019.1019.10-2.05%4,290,408
Jun 15, 202619.2019.6019.0019.5019.503.72%28,056,440
Jun 12, 202618.2018.8018.0018.8018.805.62%12,031,790
Jun 11, 202617.8018.2017.7017.8017.80-0.56%6,261,551
Jun 10, 202618.3018.3017.8017.9017.90-2.19%6,565,250
Jun 9, 202618.2018.4018.0018.3018.301.10%10,966,960
Jun 8, 202618.6018.7018.1018.1018.10-4.23%17,077,921
Jun 5, 202619.2019.3018.7018.9018.90-1.05%7,167,656
Jun 4, 202619.3020.0019.0019.1019.10-2.55%25,965,870
Jun 2, 202618.0019.6018.0019.6019.608.89%36,680,190
May 29, 202617.8018.2017.8018.0018.001.12%19,991,880
May 28, 202617.7018.0017.5017.8017.801.14%12,405,030
May 27, 202617.7017.8017.5017.6017.60-0.56%11,633,970
May 26, 202618.3018.3017.6017.7017.70-3.28%14,603,430
May 25, 202618.4018.4017.9018.3018.300.55%16,260,590
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