Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.35	0.36	0.35	0.35	0.35	-	63,422
Jun 2, 2026	0.35	0.35	0.34	0.35	0.35	-	71,000
May 29, 2026	0.35	0.35	0.34	0.35	0.35	-	12,637
May 28, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	21,900
May 27, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	108,100
May 26, 2026	0.33	0.35	0.33	0.35	0.35	-	14,704
May 25, 2026	0.35	0.35	0.33	0.35	0.35	-	19,331
May 22, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	41,702
May 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	81,001
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-	21,100
May 19, 2026	0.35	0.36	0.34	0.35	0.35	-	12,014
May 18, 2026	0.34	0.35	0.34	0.35	0.35	-	12,600
May 15, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	4,700
May 14, 2026	0.34	0.35	0.33	0.34	0.34	-	23,300
May 13, 2026	0.33	0.34	0.33	0.34	0.34	-	34,222
May 12, 2026	0.34	0.34	0.32	0.34	0.34	-	76,846
May 11, 2026	0.33	0.35	0.32	0.34	0.34	-2.86%	108,900
May 8, 2026	0.36	0.36	0.33	0.35	0.35	-	122,542
May 7, 2026	0.35	0.37	0.35	0.35	0.35	-	52,657
May 6, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	16,266
May 5, 2026	0.35	0.37	0.35	0.36	0.36	-2.70%	13,809
Apr 30, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	29,380
Apr 29, 2026	0.35	0.35	0.34	0.35	0.35	-	23,100
Apr 28, 2026	0.34	0.35	0.33	0.35	0.35	-	7,286
Apr 27, 2026	0.35	0.35	0.34	0.35	0.35	-	28,200
Apr 24, 2026	0.34	0.35	0.34	0.35	0.35	-	1,000
Apr 23, 2026	0.35	0.35	0.32	0.35	0.35	-	56,092
Apr 22, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	163,609
Apr 21, 2026	0.35	0.36	0.34	0.36	0.36	-	36,406
Apr 20, 2026	0.35	0.36	0.32	0.36	0.36	2.86%	184,519
Apr 17, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	123,400
Apr 16, 2026	0.37	0.37	0.36	0.37	0.37	-	6,600
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	20,771
Apr 9, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	90,981
Apr 8, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	15,937
Apr 7, 2026	0.37	0.38	0.35	0.37	0.37	5.71%	76,120
Apr 3, 2026	0.39	0.39	0.35	0.35	0.35	-12.50%	82,410
Apr 2, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	19,828
Apr 1, 2026	0.39	0.40	0.37	0.39	0.39	-	129,939
Mar 31, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	18,400
Mar 30, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	8,856
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