BKK:SHINCHEM19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.28	2.28	2.26	2.28	2.28	-5.79%	15,955
Nov 5, 2026	2.46	2.46	2.40	2.42	2.42	-2.42%	2,079
Nov 4, 2026	2.46	2.48	2.46	2.48	2.48	-1.59%	4,024
Nov 3, 2026	2.54	2.54	2.52	2.52	2.52	-0.79%	5,061
Nov 2, 2026	2.54	2.54	2.54	2.54	2.54	-	2,000
Oct 30, 2026	2.56	2.56	2.54	2.54	2.54	-	6,416
Oct 29, 2026	2.54	2.56	2.54	2.54	2.54	-1.55%	118,202
Oct 28, 2026	2.60	2.60	2.58	2.58	2.58	2.38%	711
Oct 27, 2026	2.52	2.52	2.50	2.52	2.52	1.61%	3,700
Oct 26, 2026	2.52	2.52	2.48	2.48	2.48	-	907
Oct 22, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	3,124
Oct 21, 2026	2.52	2.52	2.50	2.50	2.50	-	38,141
Oct 20, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	20
Oct 19, 2026	2.54	2.54	2.52	2.52	2.52	-	16,603
Oct 15, 2026	2.56	2.56	2.52	2.52	2.52	-3.82%	9,884
Oct 14, 2026	2.60	2.62	2.60	2.62	2.62	0.77%	529
Oct 12, 2026	2.60	2.60	2.60	2.60	2.60	-	58
Oct 9, 2026	2.56	2.60	2.56	2.60	2.60	0.78%	4,599
Oct 8, 2026	2.64	2.64	2.58	2.58	2.58	-2.27%	46,836
Oct 7, 2026	2.68	2.68	2.64	2.64	2.64	-1.49%	134,562
Oct 6, 2026	2.66	2.72	2.66	2.68	2.68	1.52%	67,255
Oct 5, 2026	2.64	2.64	2.64	2.64	2.64	3.13%	15,510
Oct 2, 2026	2.54	2.58	2.54	2.56	2.56	-0.78%	7,225
Oct 1, 2026	2.56	2.58	2.56	2.58	2.58	2.38%	110,500
Sep 30, 2026	2.50	2.56	2.50	2.52	2.52	2.44%	36,781
Sep 29, 2026	2.46	2.46	2.44	2.46	2.46	-0.89%	24,883
Sep 28, 2026	2.50	2.50	2.48	2.50	2.48	-	1,489
Sep 25, 2026	2.50	2.52	2.50	2.50	2.48	0.81%	42,297
Sep 24, 2026	2.52	2.52	2.48	2.48	2.46	-2.36%	10,208
Sep 23, 2026	2.52	2.54	2.52	2.54	2.52	1.60%	159,973
Sep 22, 2026	2.52	2.52	2.50	2.50	2.48	1.63%	430
Sep 18, 2026	2.46	2.48	2.46	2.46	2.44	-0.81%	10,569
Sep 17, 2026	2.48	2.48	2.48	2.48	2.46	-0.80%	162
Sep 16, 2026	2.48	2.50	2.48	2.50	2.48	0.81%	49,901
Sep 15, 2026	2.46	2.48	2.44	2.48	2.46	0.81%	13,625
Sep 14, 2026	2.46	2.48	2.46	2.46	2.44	-	5,049
Sep 11, 2026	2.46	2.46	2.44	2.46	2.44	-0.81%	54,467
Sep 10, 2026	2.48	2.48	2.48	2.48	2.46	0.81%	100,345
Sep 9, 2026	2.48	2.48	2.44	2.46	2.44	0.82%	64,926
Sep 8, 2026	2.48	2.48	2.44	2.44	2.42	-1.61%	3,415
Sep 7, 2026	2.48	2.48	2.46	2.48	2.46	0.81%	6,600
Sep 4, 2026	2.48	2.48	2.46	2.46	2.44	-	26,946
Sep 3, 2026	2.48	2.48	2.46	2.46	2.44	0.82%	903
Sep 2, 2026	2.46	2.46	2.44	2.44	2.42	-2.40%	24,580
Sep 1, 2026	2.50	2.52	2.50	2.50	2.48	-0.79%	45,662
Aug 31, 2026	2.50	2.52	2.50	2.52	2.50	0.80%	5,535
Aug 28, 2026	2.50	2.50	2.50	2.50	2.48	0.81%	434
Aug 27, 2026	2.48	2.48	2.48	2.48	2.46	-	6,341
Aug 26, 2026	2.46	2.48	2.44	2.48	2.46	-	75,549
Aug 25, 2026	2.50	2.50	2.48	2.48	2.46	-0.80%	10,366