Chic Republic PCL (BKK:CHIC)
Thailand
· Delayed Price · Currency is THB 0.260
0.00 (0.00%)
At close: Mar 9, 2026
Chic Republic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 44,500 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 390,100 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 383,600 |
| Mar 4, 2026 | 0.30 | 0.33 | 0.25 | 0.29 | 0.29 | -3.33% | 226,800 |
| Mar 2, 2026 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | -3.23% | 116,500 |
| Feb 27, 2026 | 0.28 | 0.36 | 0.28 | 0.31 | 0.31 | 3.33% | 91,400 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 65,700 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,501 |
| Feb 24, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 313,100 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 81,500 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 146,801 |
| Feb 19, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 660,700 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 175,900 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,610 |
| Feb 16, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 258,500 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 104,900 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 334,501 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 30,100 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 47,200 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 63,460 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,830 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 110,100 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 30,700 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 10,306 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 56,300 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 83,104 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,201 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 107,500 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 275,300 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 323,800 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 95,131 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 44,800 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 75,501 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 212,900 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 63,210 |
| Jan 16, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | - | 522,400 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 48,600 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 156,600 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 42,410 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 106,098 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 219,500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 438,202 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 202,035 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,312 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 14,305 |
| Dec 30, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 59,200 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,500 |
| Dec 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 164,201 |
| Dec 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,810 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 45,401 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 130,900 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -11.54% | 446,401 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 105,202 |
| Dec 18, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 8.00% | 407,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 101,100 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 68,233 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.21 | 0.24 | 0.24 | -14.29% | 515,930 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 86,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 24,800 |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 55,400 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 17,300 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,201 |
| Dec 3, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 42,700 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.57% | 70,600 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 34,100 |
| Nov 28, 2025 | 0.28 | 0.31 | 0.21 | 0.27 | 0.27 | -10.00% | 181,800 |
| Nov 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,600 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 19,500 |
| Nov 25, 2025 | 0.27 | 0.32 | 0.26 | 0.31 | 0.31 | 10.71% | 246,900 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -6.67% | 110,800 |
| Nov 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 5,200 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 17,800 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,000 |
| Nov 18, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 23,800 |
| Nov 17, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 18,400 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 10,600 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 500 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 31,900 |
| Nov 10, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 117,230 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,900 |
| Nov 6, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 132,700 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 22,700 |
| Nov 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 14,400 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 11,800 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 5,300 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,401 |
| Oct 29, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 37,401 |
| Oct 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 84,501 |
| Oct 27, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 140,700 |
| Oct 24, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -3.23% | 180,900 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 73,100 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 119,800 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -6.06% | 335,401 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 163,902 |
| Oct 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 26,803 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 34,400 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 21,900 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 4,700 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 35,300 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -8.11% | 552,200 |