Skip to main content
Chase Asia PCL (BKK:CHASE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.460
0.00 (0.00%)
Apr 29, 2026, 4:16 PM ICT

Chase Asia PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.460.450.460.46-611,902
Apr 27, 20260.460.470.450.460.46-730,310
Apr 24, 20260.460.490.450.460.462.22%4,536,103
Apr 23, 20260.460.460.450.450.45-2.17%445,600
Apr 22, 20260.460.470.460.460.46-207,402
Apr 21, 20260.450.480.450.460.462.22%1,613,510
Apr 20, 20260.460.470.450.450.45-2.17%358,900
Apr 17, 20260.460.490.460.460.462.22%2,593,007
Apr 16, 20260.450.460.450.450.45-2.17%296,120
Apr 10, 20260.460.460.450.460.462.22%600,603
Apr 9, 20260.480.490.450.450.45-6.25%1,039,600
Apr 8, 20260.460.490.460.480.484.35%3,099,901
Apr 7, 20260.450.460.440.460.462.22%1,084,803
Apr 3, 20260.460.460.450.450.45-234,300
Apr 2, 20260.470.470.450.450.45-2.17%952,500
Apr 1, 20260.470.470.460.460.462.22%232,500
Mar 31, 20260.450.460.450.450.45-2.17%1,224,322
Mar 30, 20260.460.470.450.460.46-2.13%1,083,402
Mar 27, 20260.480.480.460.470.47-412,710
Mar 26, 20260.470.480.460.470.47-2.08%890,100
Mar 25, 20260.470.480.470.480.482.13%564,100
Mar 24, 20260.450.470.450.470.472.17%1,437,200
Mar 23, 20260.470.470.460.460.46-2.13%1,077,012
Mar 20, 20260.470.470.460.470.47-1,283,100
Mar 19, 20260.470.470.450.470.472.17%626,202
Mar 18, 20260.480.480.460.460.46-4.17%554,800
Mar 17, 20260.480.490.460.480.482.13%1,357,900
Mar 16, 20260.480.490.470.470.47-2.08%352,910
Mar 13, 20260.500.500.470.480.48-4.00%380,238
Mar 12, 20260.490.500.490.500.502.04%505,652
Mar 11, 20260.490.500.490.490.49-445,320
Mar 10, 20260.480.500.470.490.492.08%627,110
Mar 9, 20260.460.480.460.480.48-536,001
Mar 6, 20260.460.480.460.480.486.67%647,832
Mar 5, 20260.450.470.450.450.45-2.17%697,596
Mar 4, 20260.450.470.420.460.46-4.17%3,078,411
Mar 2, 20260.500.500.480.480.48-7.69%3,696,317
Feb 27, 20260.540.540.520.520.52-3.70%1,488,224
Feb 26, 20260.560.560.540.540.54-1.82%952,800
Feb 25, 20260.540.560.540.550.551.85%1,218,610
Feb 24, 20260.540.550.540.540.54-986,010
Feb 23, 20260.560.570.540.540.54-1.82%2,200,230
Feb 20, 20260.570.580.550.550.55-3.51%2,249,100
Feb 19, 20260.560.580.560.570.571.79%2,388,429
Feb 18, 20260.580.590.560.560.56-1.75%2,542,343
Feb 17, 20260.540.580.530.570.575.56%4,444,777
Feb 16, 20260.550.550.540.540.54-1.82%403,802
Feb 13, 20260.550.550.540.550.551.85%1,353,301
Feb 12, 20260.530.550.520.540.541.89%2,045,100
Feb 11, 20260.520.530.520.530.531.92%1,065,202
Feb 10, 20260.510.540.510.520.524.00%4,926,802
Feb 9, 20260.500.520.490.500.502.04%3,282,201
Feb 6, 20260.490.500.490.490.49-657,700
Feb 5, 20260.500.500.490.490.49-2.00%118,400
Feb 4, 20260.490.500.480.500.50-445,700
Feb 3, 20260.490.500.490.500.502.04%327,903
Feb 2, 20260.490.490.480.490.49-429,400
Jan 30, 20260.500.500.490.490.49-2.00%143,900
Jan 29, 20260.490.500.490.500.50-543,100
Jan 28, 20260.510.510.490.500.50-1.96%1,687,700
Jan 27, 20260.500.510.500.510.512.00%820,200
Jan 26, 20260.510.510.490.500.50-352,011
Jan 23, 20260.510.510.500.500.50-303,701
Jan 22, 20260.510.510.500.500.50-1.96%460,910
Jan 21, 20260.500.510.500.510.512.00%339,902
Jan 20, 20260.510.520.500.500.50-1,002,100
Jan 19, 20260.490.510.490.500.502.04%493,300
Jan 16, 20260.500.500.490.490.49-2.00%540,200
Jan 15, 20260.480.500.480.500.504.17%624,610
Jan 14, 20260.490.500.470.480.48-1,021,700
Jan 13, 20260.480.510.480.480.48-4.00%961,910
Jan 12, 20260.500.500.490.500.50-1,114,109
Jan 9, 20260.510.510.500.500.50-151,000
Jan 8, 20260.520.520.500.500.50-3.85%680,201
Jan 7, 20260.500.520.500.520.521.96%478,900
Jan 6, 20260.510.520.500.510.51-769,700
Jan 5, 20260.510.520.500.510.512.00%1,252,700
Dec 30, 20250.540.540.400.500.50-5.66%3,417,965
Dec 29, 20250.540.540.520.530.53-1.85%1,726,501
Dec 26, 20250.540.540.530.540.541.89%400,801
Dec 25, 20250.540.550.530.530.53-3.64%1,196,160
Dec 24, 20250.540.550.530.550.55-1,134,100
Dec 23, 20250.540.550.530.550.55-2,111,800
Dec 22, 20250.570.580.550.550.55-1.79%2,661,210
Dec 19, 20250.570.570.560.560.56-1,339,306
Dec 18, 20250.560.590.550.560.56-3,120,920
Dec 17, 20250.610.620.560.560.56-5.08%7,010,770
Dec 16, 20250.560.610.550.590.595.36%9,920,734
Dec 15, 20250.600.600.550.560.56-5.08%6,858,310
Dec 12, 20250.630.630.580.590.59-4.84%6,040,753
Dec 11, 20250.650.650.600.620.62-1.59%6,698,244
Dec 9, 20250.630.640.620.630.63-4,556,300
Dec 8, 20250.550.670.540.630.6314.55%25,787,350
Dec 4, 20250.540.560.540.550.551.85%819,601
Dec 3, 20250.550.560.540.540.54-1.82%1,120,300
Dec 2, 20250.530.550.530.550.553.77%235,106
Dec 1, 20250.540.550.530.530.53-1.85%646,700
Nov 28, 20250.530.560.530.540.541.89%1,536,600
Nov 27, 20250.530.540.520.530.53-1,008,300
Nov 26, 20250.550.550.530.530.53-1.85%1,070,900