CH. Karnchang PCL (BKK:CK)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
Sep 3, 2026, 12:15 PM ICT
CH. Karnchang PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 18.20 | 18.50 | 18.10 | 18.30 | 18.11 | 1.67% | 6,515,309 |
| Jul 30, 2026 | 18.00 | 18.10 | 17.60 | 18.00 | 17.81 | -0.55% | 7,511,820 |
| Jul 27, 2026 | 18.20 | 18.70 | 18.10 | 18.10 | 17.91 | -1.09% | 13,436,249 |
| Jul 24, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 18.11 | -0.54% | 9,104,190 |
| Jul 23, 2026 | 18.80 | 18.90 | 18.40 | 18.40 | 18.21 | -1.60% | 10,649,855 |
| Jul 22, 2026 | 19.40 | 19.40 | 18.50 | 18.70 | 18.51 | -3.11% | 14,331,184 |
| Jul 21, 2026 | 18.80 | 19.40 | 18.70 | 19.30 | 19.10 | 2.12% | 16,326,824 |
| Jul 20, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.71 | 2.16% | 15,319,423 |
| Jul 17, 2026 | 18.20 | 18.70 | 18.20 | 18.50 | 18.31 | 1.09% | 14,120,438 |
| Jul 16, 2026 | 18.70 | 18.80 | 18.10 | 18.30 | 18.11 | -1.61% | 23,738,181 |
| Jul 15, 2026 | 18.80 | 19.00 | 18.50 | 18.60 | 18.41 | - | 16,067,517 |
| Jul 14, 2026 | 19.10 | 19.10 | 18.50 | 18.60 | 18.41 | -4.12% | 14,874,293 |
| Jul 13, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.20 | -2.02% | 10,026,429 |
| Jul 10, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.60 | - | 12,515,362 |
| Jul 9, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.60 | 5.88% | 11,789,592 |
| Jul 8, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.51 | -3.61% | 9,866,198 |
| Jul 7, 2026 | 19.60 | 19.60 | 19.10 | 19.40 | 19.20 | -0.51% | 6,372,871 |
| Jul 6, 2026 | 19.40 | 19.80 | 19.40 | 19.50 | 19.30 | - | 4,361,312 |
| Jul 3, 2026 | 19.30 | 19.60 | 19.20 | 19.50 | 19.30 | 1.56% | 4,102,343 |
| Jul 2, 2026 | 19.30 | 19.50 | 19.10 | 19.20 | 19.00 | -1.03% | 6,756,385 |
| Jul 1, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.20 | -1.02% | 5,693,288 |
| Jun 30, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.40 | -0.51% | 6,088,781 |
| Jun 29, 2026 | 19.50 | 19.90 | 19.40 | 19.70 | 19.50 | - | 6,895,002 |
| Jun 26, 2026 | 19.50 | 19.70 | 19.30 | 19.70 | 19.50 | 0.51% | 4,548,174 |
| Jun 25, 2026 | 19.80 | 19.90 | 19.40 | 19.60 | 19.40 | -0.51% | 7,889,160 |
| Jun 24, 2026 | 19.40 | 19.70 | 19.00 | 19.70 | 19.50 | 2.07% | 8,741,099 |
| Jun 23, 2026 | 20.10 | 20.10 | 19.00 | 19.30 | 19.10 | -3.50% | 13,029,663 |
| Jun 22, 2026 | 19.80 | 20.10 | 19.70 | 20.00 | 19.79 | -0.99% | 6,407,058 |