Chaoprayamahanakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	117,632
Jul 13, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	608,597
Jul 10, 2026	0.44	0.44	0.41	0.43	0.43	-	532,400
Jul 9, 2026	0.43	0.45	0.43	0.43	0.43	-	326,362
Jul 8, 2026	0.44	0.48	0.43	0.43	0.43	-2.27%	1,526,115
Jul 7, 2026	0.46	0.47	0.43	0.44	0.44	-	685,800
Jul 6, 2026	0.46	0.47	0.43	0.44	0.44	-4.35%	743,010
Jul 3, 2026	0.41	0.50	0.40	0.46	0.46	12.20%	8,930,426
Jul 2, 2026	0.40	0.44	0.39	0.41	0.41	2.50%	1,751,531
Jul 1, 2026	0.40	0.41	0.38	0.40	0.40	-	171,101
Jun 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	88,934
Jun 29, 2026	0.41	0.42	0.38	0.41	0.41	-2.38%	667,086
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