Shin-Etsu Chemical Co., Ltd. (BKK:SHINCHEM19)
Thailand · Delayed Price · Currency is THB 2.540
-0.240 (-8.63%)
Last updated: Jul 27, 2026, 4:27 PM ICT
BKK:SHINCHEM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | -8.63% | 155,237 |
| Jul 24, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -4.14% | 80,210 |
| Jul 23, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | 61,125 |
| Jul 22, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -0.67% | 18,286 |
| Jul 21, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 80,809 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 2,725 |
| Jul 17, 2026 | 2.98 | 3.02 | 2.90 | 3.02 | 3.02 | -1.95% | 396,514 |
| Jul 16, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | -3.14% | 302,804 |
| Jul 15, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | 45,016 |
| Jul 14, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | 8,511 |
| Jul 13, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 317,296 |
| Jul 10, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | 4.86% | 57,147 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 18,844 |
| Jul 8, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -2.03% | 29,797 |