Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	9,504
Mar 26, 2026	0.38	0.39	0.36	0.38	0.38	2.70%	7,811
Mar 25, 2026	0.38	0.39	0.36	0.37	0.37	-	84,143
Mar 24, 2026	0.37	0.37	0.36	0.37	0.37	-	11,714
Mar 23, 2026	0.37	0.37	0.35	0.37	0.37	-	105,019
Mar 20, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	26,071
Mar 19, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	591,200
Mar 18, 2026	0.39	0.40	0.36	0.39	0.39	-	345,612
Mar 17, 2026	0.39	0.40	0.38	0.39	0.39	-	107,804
Mar 16, 2026	0.42	0.42	0.38	0.39	0.39	-9.30%	286,417
Mar 13, 2026	0.42	0.43	0.41	0.43	0.43	-	18,600
Mar 12, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	6,000
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	9,410
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	-	4,394
Mar 9, 2026	0.41	0.42	0.40	0.41	0.41	-	34,815
Mar 6, 2026	0.42	0.42	0.40	0.41	0.41	-	9,900
Mar 5, 2026	0.43	0.45	0.39	0.41	0.41	-4.65%	424,012
Mar 4, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	13,912
Mar 2, 2026	0.45	0.47	0.41	0.41	0.41	-10.87%	122,200
Feb 27, 2026	0.47	0.47	0.46	0.46	0.46	-	10,500
Feb 26, 2026	0.45	0.46	0.45	0.46	0.46	-	18,300
Feb 25, 2026	0.46	0.46	0.42	0.46	0.46	-	22,373
Feb 24, 2026	0.47	0.47	0.41	0.46	0.46	-	134,559
Feb 23, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	1,371
Feb 20, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	57,400
Feb 19, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	21,600
Feb 18, 2026	0.46	0.48	0.45	0.47	0.47	-	223,694
Feb 17, 2026	0.46	0.47	0.46	0.47	0.47	-	4,900
Feb 16, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	34,062
Feb 13, 2026	0.48	0.48	0.47	0.48	0.48	-	16,461
Feb 12, 2026	0.45	0.48	0.44	0.48	0.48	4.35%	54,305
Feb 11, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	58,258
Feb 10, 2026	0.44	0.45	0.44	0.44	0.44	-	37,850
Feb 9, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	48,342
Feb 6, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	55,976
Feb 5, 2026	0.46	0.47	0.41	0.44	0.44	-4.35%	156,146
Feb 4, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	37,300
Feb 3, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	46,609
Feb 2, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	3,300
Jan 30, 2026	0.46	0.47	0.46	0.47	0.47	-	1,264
Jan 29, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	2,129
Jan 28, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	61,403
Jan 27, 2026	0.47	0.48	0.47	0.48	0.48	-	4,701
Jan 26, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	9,526
Jan 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	46,729
Jan 22, 2026	0.48	0.49	0.48	0.48	0.48	-	12,200
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	-	15,300
Jan 20, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	6,699
Jan 19, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	26,700
Jan 16, 2026	0.45	0.46	0.44	0.46	0.46	-2.13%	25,730