BKK:SHINCHEM80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.60	12.60	12.40	12.50	12.50	-1.57%	195
Oct 21, 2026	12.70	12.70	12.60	12.70	12.70	0.79%	53
Oct 20, 2026	12.80	12.80	12.40	12.60	12.60	-0.79%	128
Oct 19, 2026	13.50	13.50	12.70	12.70	12.70	-1.55%	917
Oct 15, 2026	12.90	12.90	12.60	12.90	12.90	-2.27%	64,086
Oct 14, 2026	13.20	13.20	13.20	13.20	13.20	0.76%	651
Oct 12, 2026	13.10	13.10	12.90	13.10	13.10	-	164
Oct 9, 2026	12.80	13.10	12.80	13.10	13.10	-0.76%	125
Oct 8, 2026	13.10	13.20	12.80	13.20	13.20	-1.49%	4,521
Oct 7, 2026	13.40	13.40	13.20	13.40	13.40	-0.74%	8,133
Oct 6, 2026	13.30	13.50	13.30	13.50	13.50	1.50%	16,625
Oct 5, 2026	13.10	13.40	13.10	13.30	13.30	3.10%	70,097
Oct 2, 2026	12.90	12.90	12.90	12.90	12.90	-	1
Oct 1, 2026	12.90	12.90	12.90	12.90	12.90	1.57%	14,099
Sep 30, 2026	12.50	12.80	12.50	12.70	12.70	2.42%	11,099
Sep 29, 2026	12.40	12.40	12.20	12.40	12.40	0.18%	80
Sep 28, 2026	12.60	12.60	12.50	12.50	12.38	-	51
Sep 25, 2026	12.50	12.50	12.50	12.50	12.38	1.63%	80
Sep 24, 2026	12.70	12.80	12.30	12.30	12.18	-7.52%	90,605
Sep 23, 2026	13.30	13.30	13.30	13.30	13.17	-	50
Sep 22, 2026	12.60	13.30	12.60	13.30	13.17	5.56%	44,362
Sep 21, 2026	12.60	12.60	12.60	12.60	12.48	0.80%	50
Sep 18, 2026	12.50	12.50	12.50	12.50	12.38	0.81%	55
Sep 17, 2026	12.40	12.40	12.30	12.40	12.28	-	1,252
Sep 16, 2026	12.50	12.50	12.40	12.40	12.28	0.81%	51
Sep 15, 2026	12.50	12.50	12.30	12.30	12.18	-1.60%	451
Sep 14, 2026	12.50	12.50	12.50	12.50	12.38	0.81%	53
Sep 11, 2026	12.40	12.40	12.40	12.40	12.28	0.81%	150
Sep 10, 2026	12.50	12.50	12.30	12.30	12.18	-	537
Sep 9, 2026	12.40	12.40	12.30	12.30	12.18	-0.81%	27,681
Sep 8, 2026	12.50	12.50	12.40	12.40	12.28	0.81%	58
Sep 7, 2026	12.50	12.50	12.30	12.30	12.18	-0.81%	68
Sep 4, 2026	12.40	12.40	12.30	12.40	12.28	-	12,154
Sep 3, 2026	12.50	12.50	12.40	12.40	12.28	0.81%	4,150
Sep 2, 2026	12.40	12.40	12.20	12.30	12.18	-1.60%	218
Aug 31, 2026	12.60	12.60	12.50	12.50	12.38	-	57
Aug 28, 2026	12.70	12.70	12.30	12.50	12.38	-	2,084
Aug 27, 2026	12.40	12.50	12.40	12.50	12.38	2.46%	77
Aug 26, 2026	12.40	12.40	12.10	12.20	12.08	-0.81%	11,926
Aug 25, 2026	12.40	12.40	12.30	12.30	12.18	-0.81%	1,242
Aug 24, 2026	12.60	12.60	12.40	12.40	12.28	-2.36%	362
Aug 21, 2026	12.70	12.70	12.60	12.70	12.58	-	106
Aug 20, 2026	12.80	12.80	12.70	12.70	12.58	-0.78%	60
Aug 19, 2026	12.90	12.90	12.70	12.80	12.67	-2.29%	3,092
Aug 18, 2026	13.30	13.30	13.00	13.10	12.97	-1.50%	20,151
Aug 17, 2026	13.40	13.40	13.20	13.30	13.17	-	10,153
Aug 14, 2026	13.50	13.50	13.30	13.30	13.17	-	950
Aug 13, 2026	13.50	13.50	13.10	13.30	13.17	1.53%	1,698
Aug 11, 2026	13.20	13.20	13.10	13.10	12.97	-	55
Aug 10, 2026	13.30	13.30	13.10	13.10	12.97	1.55%	12,738