BKK:SHINCHEM80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.70	12.70	12.60	12.70	12.70	-	106
Aug 20, 2026	12.80	12.80	12.70	12.70	12.70	-0.78%	60
Aug 19, 2026	12.90	12.90	12.70	12.80	12.80	-2.29%	3,092
Aug 18, 2026	13.30	13.30	13.00	13.10	13.10	-1.50%	20,151
Aug 17, 2026	13.40	13.40	13.20	13.30	13.30	-	10,153
Aug 14, 2026	13.50	13.50	13.30	13.30	13.30	-	950
Aug 13, 2026	13.50	13.50	13.10	13.30	13.30	1.53%	1,698
Aug 11, 2026	13.20	13.20	13.10	13.10	13.10	-	55
Aug 10, 2026	13.30	13.30	13.10	13.10	13.10	1.55%	12,738
Aug 7, 2026	13.00	13.00	12.70	12.90	12.90	-	320
Aug 6, 2026	12.90	13.00	12.90	12.90	12.90	-0.77%	901
Aug 5, 2026	13.00	13.00	12.90	13.00	13.00	1.56%	23,650
Aug 4, 2026	12.70	12.80	12.30	12.80	12.80	1.59%	2,023
Aug 3, 2026	12.50	12.60	12.40	12.60	12.60	2.44%	10,752
Jul 31, 2026	12.40	12.40	12.10	12.30	12.30	2.50%	5,250
Jul 30, 2026	12.10	12.10	11.80	12.00	12.00	-6.25%	15,112
Jul 27, 2026	12.90	12.90	12.70	12.80	12.80	-8.57%	12,185
Jul 24, 2026	14.00	14.00	13.70	14.00	14.00	-2.78%	12,301
Jul 23, 2026	14.50	14.60	14.40	14.40	14.40	-2.70%	5,367
Jul 22, 2026	15.10	15.10	14.70	14.80	14.80	-1.33%	1,338
Jul 21, 2026	14.90	15.00	14.90	15.00	15.00	-	96
Jul 20, 2026	15.00	15.00	15.00	15.00	15.00	1.35%	1,550
Jul 17, 2026	14.90	14.90	14.60	14.80	14.80	-3.27%	21,319
Jul 16, 2026	15.30	15.30	15.20	15.30	15.30	-3.16%	18,770
Jul 15, 2026	15.50	15.80	15.50	15.80	15.80	1.94%	712
Jul 14, 2026	15.20	15.50	15.20	15.50	15.50	1.97%	570