Chuwit Farm (2019) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.78	0.78	0.73	0.73	0.73	-3.95%	895,301
Apr 27, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	747,733
Apr 24, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	634,800
Apr 23, 2026	0.77	0.77	0.73	0.73	0.73	-6.41%	1,814,000
Apr 22, 2026	0.78	0.79	0.77	0.78	0.78	-	1,006,812
Apr 21, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	1,184,209
Apr 20, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	1,063,900
Apr 17, 2026	0.81	0.82	0.77	0.78	0.78	-4.88%	2,273,804
Apr 16, 2026	0.83	0.84	0.81	0.82	0.80	-	2,704,308
Apr 10, 2026	0.83	0.83	0.81	0.82	0.80	-	1,899,668
Apr 9, 2026	0.83	0.85	0.82	0.82	0.80	-1.20%	2,368,703
Apr 8, 2026	0.86	0.86	0.83	0.83	0.81	-1.19%	4,543,715
Apr 7, 2026	0.84	0.88	0.83	0.84	0.82	2.44%	5,138,600
Apr 3, 2026	0.89	0.90	0.82	0.82	0.80	-6.82%	9,577,301
Apr 2, 2026	0.84	0.91	0.84	0.88	0.86	6.02%	20,665,700
Apr 1, 2026	0.87	0.88	0.82	0.83	0.81	-3.49%	11,306,900
Mar 31, 2026	0.85	0.92	0.85	0.86	0.84	2.38%	33,224,100
Mar 30, 2026	0.88	0.90	0.84	0.84	0.82	-4.55%	11,100,300
Mar 27, 2026	0.91	0.95	0.87	0.88	0.86	-1.12%	47,366,710
Mar 26, 2026	0.83	0.91	0.81	0.89	0.87	7.23%	44,120,300
Mar 25, 2026	0.79	0.87	0.78	0.83	0.81	7.79%	25,036,800
Mar 24, 2026	0.78	0.80	0.76	0.77	0.75	-	1,579,733
Mar 23, 2026	0.78	0.82	0.77	0.77	0.75	-3.75%	4,398,000
Mar 20, 2026	0.83	0.87	0.80	0.80	0.78	-2.44%	15,272,000
Mar 19, 2026	0.86	0.89	0.81	0.82	0.80	-7.87%	22,033,700
Mar 18, 2026	0.79	0.92	0.78	0.89	0.87	15.58%	34,267,860
Mar 17, 2026	0.78	0.79	0.76	0.77	0.75	-	153,400
Mar 16, 2026	0.77	0.79	0.75	0.77	0.75	-	426,700
Mar 13, 2026	0.81	0.81	0.75	0.77	0.75	-3.75%	358,710
Mar 12, 2026	0.77	0.82	0.76	0.80	0.78	5.26%	1,290,574
Mar 11, 2026	0.74	0.76	0.74	0.76	0.74	1.33%	225,511
Mar 10, 2026	0.76	0.76	0.73	0.75	0.73	1.35%	128,500
Mar 9, 2026	0.70	0.75	0.68	0.74	0.72	2.78%	409,038
Mar 6, 2026	0.71	0.72	0.69	0.72	0.70	1.41%	30,809
Mar 5, 2026	0.67	0.72	0.67	0.71	0.69	5.97%	493,207
Mar 4, 2026	0.69	0.69	0.65	0.67	0.65	-6.94%	998,800
Mar 2, 2026	0.74	0.75	0.72	0.72	0.70	-4.00%	1,118,848
Feb 27, 2026	0.77	0.77	0.75	0.75	0.73	-1.32%	1,050,860
Feb 26, 2026	0.78	0.78	0.74	0.76	0.74	-1.30%	1,234,804
Feb 25, 2026	0.75	0.78	0.75	0.77	0.75	1.32%	1,610,200
Feb 24, 2026	0.77	0.77	0.74	0.76	0.74	1.33%	1,620,302
Feb 23, 2026	0.83	0.83	0.75	0.75	0.73	-6.25%	4,013,800
Feb 20, 2026	0.85	0.86	0.80	0.80	0.78	-5.88%	2,060,700
Feb 19, 2026	0.84	0.88	0.84	0.85	0.83	1.19%	2,474,500
Feb 18, 2026	0.86	0.86	0.84	0.84	0.82	-1.18%	1,162,206
Feb 17, 2026	0.85	0.86	0.83	0.85	0.83	-1.16%	2,179,200
Feb 16, 2026	0.81	0.86	0.80	0.86	0.84	8.86%	4,700,010
Feb 13, 2026	0.80	0.81	0.78	0.79	0.77	-1.25%	871,454
Feb 12, 2026	0.81	0.81	0.78	0.80	0.78	-	1,490,000
Feb 11, 2026	0.77	0.83	0.75	0.80	0.78	5.26%	4,126,304
Feb 10, 2026	0.77	0.77	0.75	0.76	0.74	-	79,700
Feb 9, 2026	0.76	0.77	0.75	0.76	0.74	2.70%	354,400
Feb 6, 2026	0.75	0.76	0.74	0.74	0.72	-1.33%	164,200
Feb 5, 2026	0.77	0.77	0.75	0.75	0.73	-1.32%	80,900
Feb 4, 2026	0.74	0.78	0.74	0.76	0.74	4.11%	811,744
Feb 3, 2026	0.72	0.75	0.72	0.73	0.71	-	250,900
Feb 2, 2026	0.75	0.75	0.72	0.73	0.71	-1.35%	265,400
Jan 30, 2026	0.75	0.76	0.74	0.74	0.72	-1.33%	174,600
Jan 29, 2026	0.77	0.77	0.73	0.75	0.73	-2.60%	665,900
Jan 28, 2026	0.78	0.78	0.76	0.77	0.75	-	308,100
Jan 27, 2026	0.76	0.80	0.76	0.77	0.75	1.32%	1,105,300
Jan 26, 2026	0.74	0.78	0.73	0.76	0.74	2.70%	474,600
Jan 23, 2026	0.75	0.76	0.74	0.74	0.72	-	1,106,901
Jan 22, 2026	0.76	0.77	0.74	0.74	0.72	-1.33%	1,572,500
Jan 21, 2026	0.75	0.76	0.72	0.75	0.73	-	1,361,601
Jan 20, 2026	0.72	0.76	0.72	0.75	0.73	2.74%	1,438,941
Jan 19, 2026	0.70	0.73	0.70	0.73	0.71	2.82%	439,025
Jan 16, 2026	0.71	0.71	0.70	0.71	0.69	-	508,801
Jan 15, 2026	0.68	0.72	0.68	0.71	0.69	4.41%	812,600
Jan 14, 2026	0.66	0.70	0.66	0.68	0.66	4.62%	970,800
Jan 13, 2026	0.68	0.68	0.65	0.65	0.63	-4.41%	672,400
Jan 12, 2026	0.70	0.70	0.68	0.68	0.66	-2.86%	306,100
Jan 9, 2026	0.71	0.72	0.70	0.70	0.68	-	499,501
Jan 8, 2026	0.70	0.71	0.69	0.70	0.68	-2.78%	536,202
Jan 7, 2026	0.73	0.73	0.68	0.72	0.70	-	1,229,900
Jan 6, 2026	0.73	0.73	0.72	0.72	0.70	-1.37%	427,300
Jan 5, 2026	0.72	0.74	0.71	0.73	0.71	2.82%	706,200
Dec 30, 2025	0.73	0.73	0.70	0.71	0.69	-1.39%	212,000
Dec 29, 2025	0.73	0.73	0.71	0.72	0.70	-	141,300
Dec 26, 2025	0.74	0.74	0.71	0.72	0.70	-1.37%	329,500
Dec 25, 2025	0.73	0.74	0.72	0.73	0.71	1.39%	197,601
Dec 24, 2025	0.72	0.74	0.71	0.72	0.70	-2.70%	1,097,201
Dec 23, 2025	0.75	0.76	0.73	0.74	0.72	-1.33%	601,000
Dec 22, 2025	0.76	0.77	0.75	0.75	0.73	-	1,285,700
Dec 19, 2025	0.73	0.77	0.73	0.75	0.73	2.74%	2,218,501
Dec 18, 2025	0.75	0.75	0.73	0.73	0.71	-1.35%	457,900
Dec 17, 2025	0.77	0.77	0.74	0.74	0.72	-1.33%	647,300
Dec 16, 2025	0.77	0.77	0.72	0.75	0.73	-1.32%	1,376,702
Dec 15, 2025	0.79	0.79	0.75	0.76	0.74	-1.30%	963,602
Dec 12, 2025	0.81	0.81	0.77	0.77	0.75	-1.28%	698,600
Dec 11, 2025	0.81	0.81	0.78	0.78	0.76	-2.50%	1,396,700
Dec 9, 2025	0.77	0.83	0.76	0.80	0.78	3.90%	6,039,300
Dec 8, 2025	0.81	0.89	0.74	0.77	0.75	-3.75%	21,723,600
Dec 4, 2025	0.80	0.81	0.79	0.80	0.78	-	1,059,200
Dec 3, 2025	0.81	0.82	0.79	0.80	0.78	-1.23%	1,291,200
Dec 2, 2025	0.81	0.82	0.80	0.81	0.79	-	1,459,900
Dec 1, 2025	0.79	0.84	0.79	0.81	0.79	2.53%	5,447,701
Nov 28, 2025	0.83	0.83	0.79	0.79	0.77	-3.66%	2,146,900
Nov 27, 2025	0.82	0.83	0.80	0.82	0.80	1.23%	1,960,500
Nov 26, 2025	0.87	0.87	0.80	0.81	0.79	-5.81%	6,965,620