Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.38	0.38	0.38	0.38	-	31,000
Nov 6, 2026	0.38	0.38	0.37	0.38	0.38	-	30,500
Nov 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	22,000
Nov 4, 2026	0.39	0.39	0.37	0.39	0.39	-	61,826
Nov 3, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	44,800
Nov 2, 2026	0.39	0.39	0.38	0.38	0.38	-	94,700
Oct 30, 2026	0.38	0.39	0.37	0.38	0.38	-	217,109
Oct 29, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	542,600
Oct 28, 2026	0.41	0.45	0.39	0.40	0.40	-	2,750,612
Oct 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	43,600
Oct 26, 2026	0.41	0.41	0.40	0.41	0.41	-	37,403
Oct 22, 2026	0.41	0.42	0.40	0.41	0.41	-	384,618
Oct 21, 2026	0.40	0.41	0.39	0.41	0.41	-	175,801
Oct 20, 2026	0.41	0.41	0.39	0.41	0.41	-	77,300
Oct 19, 2026	0.41	0.41	0.40	0.41	0.41	-	34,800
Oct 15, 2026	0.40	0.41	0.40	0.41	0.41	-	21,002
Oct 14, 2026	0.40	0.41	0.40	0.41	0.41	-	5,900
Oct 12, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	19,701
Oct 9, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	37,503
Oct 8, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	42,300
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-	10,200
Oct 6, 2026	0.41	0.41	0.40	0.41	0.41	-	15,712
Oct 5, 2026	0.41	0.41	0.40	0.41	0.41	-	11,100
Oct 2, 2026	0.41	0.41	0.39	0.41	0.41	-	44,600
Oct 1, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	23,402
Sep 30, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	116,601
Sep 29, 2026	0.41	0.41	0.40	0.41	0.41	-	79,827
Sep 28, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	404,421
Sep 25, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	92,830
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