BKK:SHINCHEM19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.52	2.52	2.48	2.48	2.48	-2.36%	10,208
Sep 23, 2026	2.52	2.54	2.52	2.54	2.54	1.60%	159,973
Sep 22, 2026	2.52	2.52	2.50	2.50	2.50	1.63%	430
Sep 18, 2026	2.46	2.48	2.46	2.46	2.46	-0.81%	10,569
Sep 17, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	162
Sep 16, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	49,901
Sep 15, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	13,625
Sep 14, 2026	2.46	2.48	2.46	2.46	2.46	-	5,049
Sep 11, 2026	2.46	2.46	2.44	2.46	2.46	-0.81%	54,467
Sep 10, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	100,345
Sep 9, 2026	2.48	2.48	2.44	2.46	2.46	0.82%	64,926
Sep 8, 2026	2.48	2.48	2.44	2.44	2.44	-1.61%	3,415
Sep 7, 2026	2.48	2.48	2.46	2.48	2.48	0.81%	6,600
Sep 4, 2026	2.48	2.48	2.46	2.46	2.46	-	26,946
Sep 3, 2026	2.48	2.48	2.46	2.46	2.46	0.82%	903
Sep 2, 2026	2.46	2.46	2.44	2.44	2.44	-2.40%	24,580
Sep 1, 2026	2.50	2.52	2.50	2.50	2.50	-0.79%	45,662
Aug 31, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	5,535
Aug 28, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	434
Aug 27, 2026	2.48	2.48	2.48	2.48	2.48	-	6,341
Aug 26, 2026	2.46	2.48	2.44	2.48	2.48	-	75,549
Aug 25, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	10,366
Aug 24, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	36,353
Aug 21, 2026	2.52	2.52	2.50	2.52	2.52	-1.56%	11,966
Aug 20, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	2,281
Aug 19, 2026	2.56	2.56	2.54	2.54	2.54	-2.31%	98,913
Aug 18, 2026	2.62	2.62	2.58	2.60	2.60	-1.52%	44,835
Aug 17, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	33,409
Aug 14, 2026	2.68	2.68	2.66	2.66	2.66	-	18,766
Aug 13, 2026	2.68	2.68	2.66	2.66	2.66	1.53%	45,794
Aug 11, 2026	2.64	2.64	2.62	2.62	2.62	-	22,741
Aug 10, 2026	2.62	2.66	2.60	2.62	2.62	1.55%	72,271
Aug 7, 2026	2.58	2.58	2.56	2.58	2.58	-0.77%	91,307
Aug 6, 2026	2.60	2.60	2.56	2.60	2.60	-	7,533
Aug 5, 2026	2.58	2.62	2.58	2.60	2.60	1.56%	59,934
Aug 4, 2026	2.54	2.56	2.52	2.56	2.56	2.40%	25,448
Aug 3, 2026	2.46	2.52	2.44	2.50	2.50	2.46%	6,912
Jul 31, 2026	2.46	2.46	2.42	2.44	2.44	2.52%	82,855
Jul 30, 2026	2.40	2.40	2.38	2.38	2.38	-6.30%	104,097
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