China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand
· Delayed Price · Currency is THB 15.10
-0.30 (-1.95%)
Last updated: Mar 10, 2026, 12:28 PM ICT
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -3.13% | 57,489 |
| Mar 5, 2026 | 16.20 | 16.30 | 15.70 | 16.00 | 16.00 | 1.91% | 605,138 |
| Mar 4, 2026 | 15.20 | 15.70 | 15.00 | 15.70 | 15.70 | 2.61% | 492,462 |
| Mar 2, 2026 | 14.50 | 15.40 | 14.50 | 15.30 | 15.30 | 8.51% | 128,746 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 114,072 |
| Feb 26, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | 24,143 |
| Feb 25, 2026 | 14.60 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 155,067 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | -2.04% | 44,618 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 0.68% | 64,371 |
| Feb 20, 2026 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | - | 89,862 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 17,176 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | 14,340 |
| Feb 17, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 17,464 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | 39,788 |
| Feb 13, 2026 | 14.70 | 14.70 | 13.80 | 14.10 | 14.10 | -5.37% | 73,810 |
| Feb 12, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 2.05% | 164,067 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 38,338 |
| Feb 10, 2026 | 14.40 | 14.80 | 14.30 | 14.80 | 14.80 | 4.23% | 47,679 |
| Feb 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 41,172 |
| Feb 6, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 89,402 |
| Feb 5, 2026 | 14.00 | 14.40 | 13.80 | 14.10 | 14.10 | 0.71% | 922,586 |
| Feb 4, 2026 | 14.50 | 15.00 | 14.00 | 14.00 | 14.00 | -2.10% | 6,419,239 |
| Feb 3, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 0.70% | 118,932 |
| Feb 2, 2026 | 14.40 | 14.40 | 13.90 | 14.20 | 14.20 | -2.07% | 117,631 |
| Jan 30, 2026 | 14.90 | 15.00 | 14.20 | 14.50 | 14.50 | -9.94% | 519,204 |
| Jan 29, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | - | 141,251 |
| Jan 28, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 8.78% | 223,209 |
| Jan 27, 2026 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | 0.68% | 104,281 |
| Jan 26, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 2.08% | 243,541 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 217,049 |
| Jan 22, 2026 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 82,014 |
| Jan 21, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 463,771 |
| Jan 20, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.69% | 609,095 |
| Jan 19, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 18,675 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 384,221 |
| Jan 15, 2026 | 14.70 | 14.80 | 14.10 | 14.50 | 14.50 | -1.36% | 192,524 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 173,142 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 672,585 |
| Jan 12, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 12,381 |
| Jan 9, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 151,051 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -2.78% | 55,052 |
| Jan 7, 2026 | 14.70 | 14.80 | 14.20 | 14.40 | 14.40 | 2.13% | 66,410 |
| Jan 6, 2026 | 14.30 | 14.40 | 13.90 | 14.10 | 14.10 | 4.44% | 118,748 |
| Jan 5, 2026 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | 2.27% | 324,768 |
| Dec 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 2.33% | 13,378 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 29,483 |
| Dec 26, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 13,994 |
| Dec 25, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 3,129 |
| Dec 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 24,395 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 8,063 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 6,857 |
| Dec 19, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 13,578 |
| Dec 18, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 34,318 |
| Dec 17, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 44,934 |
| Dec 16, 2025 | 12.20 | 12.70 | 12.10 | 12.60 | 12.60 | -3.08% | 97,192 |
| Dec 15, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -2.26% | 804 |
| Dec 12, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | 3.10% | 11,210 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 100,974 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -3.01% | 32,854 |
| Dec 8, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -2.92% | 5,954 |
| Dec 4, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 55,289 |
| Dec 3, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 2.27% | 969,154 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 11,805 |
| Dec 1, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 18,775 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 961 |
| Nov 27, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 15,803 |
| Nov 26, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -2.34% | 11,466 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | 3.23% | 40,999 |
| Nov 24, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 13,189 |
| Nov 21, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -3.94% | 25,809 |
| Nov 20, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 33,153 |
| Nov 19, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | - | 22,582 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -5.93% | 552,959 |
| Nov 17, 2025 | 13.60 | 13.70 | 13.30 | 13.50 | 13.50 | -4.26% | 119,059 |
| Nov 14, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -3.42% | 142,806 |
| Nov 13, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 354,013 |
| Nov 12, 2025 | 14.00 | 14.70 | 13.90 | 14.60 | 14.60 | 7.35% | 614,104 |
| Nov 11, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 150,436 |
| Nov 10, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -1.48% | 407,667 |
| Nov 7, 2025 | 13.60 | 13.60 | 13.30 | 13.50 | 13.50 | -1.46% | 175,712 |
| Nov 6, 2025 | 13.40 | 13.70 | 13.30 | 13.70 | 13.70 | 12.30% | 632,526 |
| Nov 5, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 166,071 |
| Nov 4, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -3.91% | 635,168 |
| Nov 3, 2025 | 12.30 | 12.80 | 12.20 | 12.80 | 12.80 | 4.07% | 298,354 |
| Oct 31, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 118,277 |
| Oct 30, 2025 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 5.98% | 306,974 |
| Oct 29, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 9,490 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.13% | 108,047 |
| Oct 27, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 4.31% | 151,541 |
| Oct 24, 2025 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 8.41% | 113,402 |
| Oct 22, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 8,665 |
| Oct 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 9,468 |
| Oct 20, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 6,384 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 10,721 |
| Oct 16, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 41,662 |
| Oct 15, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 3,801 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 144,936 |
| Oct 10, 2025 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -6.84% | 494,646 |
| Oct 9, 2025 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 3.54% | 229,863 |
| Oct 8, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 289,029 |