Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.42	0.43	0.41	0.42	0.42	-	74,326
Jun 25, 2026	0.40	0.43	0.40	0.42	0.42	-	539,320
Jun 24, 2026	0.42	0.44	0.39	0.42	0.42	-2.33%	1,100,934
Jun 23, 2026	0.43	0.43	0.40	0.43	0.43	-	892,976
Jun 22, 2026	0.53	0.57	0.43	0.43	0.43	-8.51%	5,606,840
Jun 19, 2026	0.37	0.47	0.37	0.47	0.47	30.56%	3,529,212
Jun 18, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	73,600
Jun 17, 2026	0.37	0.38	0.37	0.37	0.37	-	30,100
Jun 16, 2026	0.35	0.40	0.35	0.37	0.37	5.71%	730,928
Jun 15, 2026	0.35	0.36	0.34	0.35	0.35	-	16,900
Jun 12, 2026	0.34	0.35	0.34	0.35	0.35	-	48,650
Jun 11, 2026	0.36	0.36	0.33	0.35	0.35	-	62,500
Jun 10, 2026	0.33	0.37	0.33	0.35	0.35	6.06%	140,394
Jun 9, 2026	0.34	0.34	0.32	0.33	0.33	-	55,382
Jun 8, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	67,486
Jun 5, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	74,681
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