Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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