Shin-Etsu Chemical Co., Ltd. (BKK:SHINCHEM80)
Thailand · Delayed Price · Currency is THB 12.90
0.00 (0.00%)
At close: Oct 2, 2026
BKK:SHINCHEM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.77 | - | 320 |
| Aug 6, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.77 | -0.77% | 901 |
| Aug 5, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.87 | 1.56% | 23,650 |
| Aug 4, 2026 | 12.70 | 12.80 | 12.30 | 12.80 | 12.67 | 1.59% | 2,023 |
| Aug 3, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.48 | 2.44% | 10,752 |
| Jul 31, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.18 | 2.50% | 5,250 |
| Jul 30, 2026 | 12.10 | 12.10 | 11.80 | 12.00 | 11.88 | -6.25% | 15,112 |
| Jul 27, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.67 | -8.57% | 12,185 |
| Jul 24, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 13.86 | -2.78% | 12,301 |
| Jul 23, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.26 | -2.70% | 5,367 |
| Jul 22, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.66 | -1.33% | 1,338 |
| Jul 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.85 | - | 96 |