Skip to main content
Chuwit Farm (2019) PCL (BKK:CFARM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.730
+0.010 (1.39%)
Last updated: Mar 9, 2026, 2:46 PM ICT

Chuwit Farm (2019) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.710.720.690.720.721.41%30,809
Mar 5, 20260.670.720.670.710.715.97%493,207
Mar 4, 20260.690.690.650.670.67-6.94%998,800
Mar 2, 20260.740.750.720.720.72-4.00%1,118,848
Feb 27, 20260.770.770.750.750.75-1.32%1,050,860
Feb 26, 20260.780.780.740.760.76-1.30%1,234,804
Feb 25, 20260.750.780.750.770.771.32%1,610,200
Feb 24, 20260.770.770.740.760.761.33%1,620,302
Feb 23, 20260.830.830.750.750.75-6.25%4,013,800
Feb 20, 20260.850.860.800.800.80-5.88%2,060,700
Feb 19, 20260.840.880.840.850.851.19%2,474,500
Feb 18, 20260.860.860.840.840.84-1.18%1,162,206
Feb 17, 20260.850.860.830.850.85-1.16%2,179,200
Feb 16, 20260.810.860.800.860.868.86%4,700,010
Feb 13, 20260.800.810.780.790.79-1.25%871,454
Feb 12, 20260.810.810.780.800.80-1,490,000
Feb 11, 20260.770.830.750.800.805.26%4,126,304
Feb 10, 20260.770.770.750.760.76-79,700
Feb 9, 20260.760.770.750.760.762.70%354,400
Feb 6, 20260.750.760.740.740.74-1.33%164,200
Feb 5, 20260.770.770.750.750.75-1.32%80,900
Feb 4, 20260.740.780.740.760.764.11%811,744
Feb 3, 20260.720.750.720.730.73-250,900
Feb 2, 20260.750.750.720.730.73-1.35%265,400
Jan 30, 20260.750.760.740.740.74-1.33%174,600
Jan 29, 20260.770.770.730.750.75-2.60%665,900
Jan 28, 20260.780.780.760.770.77-308,100
Jan 27, 20260.760.800.760.770.771.32%1,105,300
Jan 26, 20260.740.780.730.760.762.70%474,600
Jan 23, 20260.750.760.740.740.74-1,106,901
Jan 22, 20260.760.770.740.740.74-1.33%1,572,500
Jan 21, 20260.750.760.720.750.75-1,361,601
Jan 20, 20260.720.760.720.750.752.74%1,438,941
Jan 19, 20260.700.730.700.730.732.82%439,025
Jan 16, 20260.710.710.700.710.71-508,801
Jan 15, 20260.680.720.680.710.714.41%812,600
Jan 14, 20260.660.700.660.680.684.62%970,800
Jan 13, 20260.680.680.650.650.65-4.41%672,400
Jan 12, 20260.700.700.680.680.68-2.86%306,100
Jan 9, 20260.710.720.700.700.70-499,501
Jan 8, 20260.700.710.690.700.70-2.78%536,202
Jan 7, 20260.730.730.680.720.72-1,229,900
Jan 6, 20260.730.730.720.720.72-1.37%427,300
Jan 5, 20260.720.740.710.730.732.82%706,200
Dec 30, 20250.730.730.700.710.71-1.39%212,000
Dec 29, 20250.730.730.710.720.72-141,300
Dec 26, 20250.740.740.710.720.72-1.37%329,500
Dec 25, 20250.730.740.720.730.731.39%197,601
Dec 24, 20250.720.740.710.720.72-2.70%1,097,201
Dec 23, 20250.750.760.730.740.74-1.33%601,000
Dec 22, 20250.760.770.750.750.75-1,285,700
Dec 19, 20250.730.770.730.750.752.74%2,218,501
Dec 18, 20250.750.750.730.730.73-1.35%457,900
Dec 17, 20250.770.770.740.740.74-1.33%647,300
Dec 16, 20250.770.770.720.750.75-1.32%1,376,702
Dec 15, 20250.790.790.750.760.76-1.30%963,602
Dec 12, 20250.810.810.770.770.77-1.28%698,600
Dec 11, 20250.810.810.780.780.78-2.50%1,396,700
Dec 9, 20250.770.830.760.800.803.90%6,039,300
Dec 8, 20250.810.890.740.770.77-3.75%21,723,604
Dec 4, 20250.800.810.790.800.80-1,059,200
Dec 3, 20250.810.820.790.800.80-1.23%1,291,200
Dec 2, 20250.810.820.800.810.81-1,459,900
Dec 1, 20250.790.840.790.810.812.53%5,447,701
Nov 28, 20250.830.830.790.790.79-3.66%2,146,900
Nov 27, 20250.820.830.800.820.821.23%1,960,500
Nov 26, 20250.870.870.800.810.81-5.81%6,965,620
Nov 25, 20250.860.870.820.860.86-7,857,448
Nov 24, 20250.820.860.780.860.867.50%9,926,802
Nov 21, 20250.840.840.770.800.80-5.88%4,897,114
Nov 20, 20250.870.880.840.850.85-4,300,000
Nov 19, 20250.870.910.800.850.85-3.41%8,775,618
Nov 18, 20250.830.940.830.880.884.76%28,407,830
Nov 17, 20250.830.860.800.840.84-3.45%8,236,200
Nov 14, 20250.730.890.720.870.8717.57%26,951,230
Nov 13, 20250.750.760.720.740.74-2,861,711
Nov 12, 20250.810.840.730.740.74-6.33%17,831,780
Nov 11, 20250.650.790.640.790.7931.67%25,422,440
Nov 10, 20250.590.600.580.600.603.45%156,325
Nov 7, 20250.590.590.570.580.58-1.69%176,210
Nov 6, 20250.600.600.580.590.59-1.67%144,016
Nov 5, 20250.600.600.580.600.601.69%91,885
Nov 4, 20250.580.610.580.590.593.51%1,272,300
Nov 3, 20250.590.590.540.570.57-3.39%1,306,500
Oct 31, 20250.620.620.570.590.59-4.84%3,998,400
Oct 30, 20250.650.650.610.620.62-4.62%866,400
Oct 29, 20250.690.700.650.650.65-5.80%344,700
Oct 28, 20250.700.710.680.690.69-306,129
Oct 27, 20250.700.710.690.690.69-122,302
Oct 24, 20250.710.720.690.690.69-2.82%922,120
Oct 22, 20250.700.710.700.710.711.43%307,100
Oct 21, 20250.710.720.700.700.70-1.41%142,100
Oct 20, 20250.740.740.710.710.71-128,200
Oct 17, 20250.730.750.710.710.71-1.39%268,300
Oct 16, 20250.750.750.720.720.72-272,301
Oct 15, 20250.720.730.720.720.721.41%191,631
Oct 14, 20250.780.780.710.710.71-6.58%1,797,609
Oct 10, 20250.770.780.760.760.76-1.30%320,000
Oct 9, 20250.770.780.760.770.77-654,901
Oct 8, 20250.780.790.770.770.77-2.53%1,155,981