Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.59	0.60	0.56	0.57	0.57	-8.06%	82,453
Aug 26, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	7,002
Aug 25, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	7,800
Aug 22, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	21,202
Aug 21, 2025	0.59	0.63	0.58	0.59	0.59	3.51%	17,700
Aug 20, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	1,402
Aug 19, 2025	0.59	0.59	0.56	0.58	0.58	-	4,700
Aug 18, 2025	0.58	0.58	0.54	0.58	0.58	-	65,609
Aug 15, 2025	0.57	0.58	0.56	0.58	0.58	-	4,900
Aug 14, 2025	0.57	0.58	0.55	0.58	0.58	-1.69%	106,100
Aug 13, 2025	0.58	0.59	0.57	0.59	0.59	-	235,933
Aug 8, 2025	0.60	0.61	0.58	0.59	0.59	-	55,777
Aug 7, 2025	0.63	0.63	0.58	0.59	0.59	-4.84%	88,598
Aug 6, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	19,100
Aug 5, 2025	0.63	0.64	0.62	0.63	0.63	1.61%	25,383
Aug 4, 2025	0.60	0.63	0.60	0.62	0.62	1.64%	7,580
Aug 1, 2025	0.62	0.64	0.61	0.61	0.61	-	7,811
Jul 31, 2025	0.64	0.65	0.61	0.61	0.61	-1.61%	53,315
Jul 30, 2025	0.64	0.65	0.60	0.62	0.62	-1.59%	60,130
Jul 29, 2025	0.62	0.63	0.61	0.63	0.63	-	3,600
Jul 25, 2025	0.61	0.65	0.61	0.63	0.63	3.28%	63,700
Jul 24, 2025	0.60	0.61	0.60	0.61	0.61	-	7,915
Jul 23, 2025	0.60	0.61	0.59	0.61	0.61	-	30,715
Jul 22, 2025	0.60	0.61	0.57	0.61	0.61	1.67%	26,818
Jul 21, 2025	0.60	0.60	0.59	0.60	0.60	-1.64%	13,100
Jul 18, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	95,200
Jul 17, 2025	0.62	0.63	0.60	0.62	0.62	-	11,519
Jul 16, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	11,700
Jul 15, 2025	0.59	0.61	0.58	0.61	0.61	1.67%	38,813
Jul 14, 2025	0.59	0.60	0.59	0.60	0.60	-	45,557
Jul 11, 2025	0.59	0.60	0.59	0.60	0.60	-	15,448
Jul 9, 2025	0.60	0.60	0.59	0.60	0.60	-	9,310
Jul 8, 2025	0.59	0.60	0.57	0.60	0.60	-	16,245
Jul 7, 2025	0.59	0.60	0.59	0.60	0.60	-	4,353
Jul 4, 2025	0.62	0.62	0.57	0.60	0.60	-	93,931
Jul 3, 2025	0.67	0.67	0.60	0.60	0.60	-10.45%	171,610
Jul 2, 2025	0.60	0.67	0.60	0.67	0.67	6.35%	64,300
Jul 1, 2025	0.58	0.63	0.58	0.63	0.63	5.00%	10,002
Jun 30, 2025	0.64	0.66	0.58	0.60	0.60	-9.09%	210,702
Jun 27, 2025	0.66	0.68	0.63	0.66	0.66	-2.94%	91,800
Jun 26, 2025	0.67	0.69	0.66	0.68	0.68	-1.45%	4,239
Jun 25, 2025	0.73	0.74	0.64	0.69	0.69	-4.17%	76,300
Jun 24, 2025	0.82	0.82	0.68	0.72	0.72	-	122,000
Jun 23, 2025	0.69	0.82	0.69	0.72	0.72	-4.00%	54,800
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	-	908
Jun 19, 2025	0.72	0.75	0.72	0.75	0.75	-	11,025
Jun 18, 2025	0.78	0.78	0.74	0.75	0.75	-	446,235
Jun 17, 2025	0.75	0.78	0.75	0.75	0.75	-1.32%	4,500
Jun 16, 2025	0.77	0.77	0.76	0.76	0.76	-3.80%	3,100
Jun 13, 2025	0.75	0.79	0.74	0.79	0.79	3.95%	108,291