Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.42	0.42	0.41	0.41	-	-	67,500
Sep 24, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	299,100
Sep 23, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	578,400
Sep 22, 2026	0.40	0.47	0.40	0.43	0.43	7.50%	5,978,604
Sep 21, 2026	0.39	0.40	0.38	0.40	0.40	-	275,068
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	12,801
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	92,700
Sep 16, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	41,920
Sep 15, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	142,200
Sep 14, 2026	0.41	0.41	0.39	0.40	0.40	-	14,210
Sep 11, 2026	0.40	0.41	0.40	0.40	0.40	-	35,300
Sep 10, 2026	0.40	0.41	0.39	0.40	0.40	-	214,000
Sep 9, 2026	0.41	0.42	0.38	0.40	0.40	-4.76%	757,757
Sep 8, 2026	0.42	0.42	0.41	0.42	0.42	-	65,415
Sep 7, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	165,937
Sep 4, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	83,010
Sep 3, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	220,760
Sep 2, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	48,910
Sep 1, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	108,108
Aug 31, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	48,100
Aug 28, 2026	0.43	0.43	0.41	0.43	0.43	-	77,950
Aug 27, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	99,020
Aug 26, 2026	0.43	0.44	0.42	0.42	0.42	-	495,345
Aug 25, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	451,440
Aug 24, 2026	0.41	0.44	0.41	0.43	0.43	2.38%	431,436
Aug 21, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	149,334
Aug 20, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	21,100
Aug 19, 2026	0.42	0.42	0.41	0.42	0.42	-	183,401
Aug 18, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	71,500
Aug 17, 2026	0.41	0.42	0.41	0.41	0.41	-	83,330
Aug 14, 2026	0.43	0.43	0.40	0.41	0.41	-6.82%	464,110
Aug 13, 2026	0.43	0.44	0.43	0.44	0.44	-	42,111
Aug 11, 2026	0.43	0.44	0.42	0.44	0.44	-	68,100
Aug 10, 2026	0.44	0.44	0.43	0.44	0.44	-	6,600
Aug 7, 2026	0.44	0.44	0.42	0.44	0.44	-	26,200
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	59,701
Aug 5, 2026	0.44	0.45	0.42	0.45	0.45	2.27%	323,045
Aug 4, 2026	0.43	0.44	0.41	0.44	0.44	2.33%	405,100
Aug 3, 2026	0.44	0.44	0.42	0.43	0.43	-	23,100
Jul 31, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	375,300
Jul 30, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	191,900
Jul 27, 2026	0.44	0.44	0.42	0.43	0.43	-	76,400
Jul 24, 2026	0.43	0.44	0.42	0.43	0.43	-	306,614
Jul 23, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	1,359,100
Jul 22, 2026	0.47	0.48	0.43	0.44	0.44	-6.38%	894,157
Jul 21, 2026	0.47	0.48	0.46	0.47	0.47	-4.08%	142,150
Jul 20, 2026	0.46	0.49	0.46	0.49	0.49	6.52%	607,108
Jul 17, 2026	0.47	0.48	0.44	0.46	0.46	-	1,298,963
Jul 16, 2026	0.42	0.49	0.42	0.46	0.46	9.52%	4,765,680
Jul 15, 2026	0.43	0.44	0.42	0.42	0.42	-	296,073