CH. Karnchang PCL (BKK:CK)
Thailand
· Delayed Price · Currency is THB 16.90
+0.10 (0.60%)
Apr 29, 2026, 4:39 PM ICT
CH. Karnchang PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 5,466,805 |
| Apr 27, 2026 | 16.60 | 16.90 | 16.40 | 16.50 | 16.50 | - | 7,276,852 |
| Apr 24, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | -0.60% | 8,517,803 |
| Apr 23, 2026 | 16.90 | 17.00 | 16.40 | 16.60 | 16.60 | -2.35% | 10,638,430 |
| Apr 22, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.95% | 5,611,030 |
| Apr 21, 2026 | 17.10 | 17.80 | 17.10 | 17.70 | 17.70 | 2.91% | 16,214,280 |
| Apr 20, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 7,383,840 |
| Apr 17, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | 0.58% | 9,945,121 |
| Apr 16, 2026 | 16.90 | 17.30 | 16.90 | 17.10 | 17.10 | 3.01% | 13,915,990 |
| Apr 10, 2026 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 1.84% | 10,251,020 |
| Apr 9, 2026 | 16.20 | 16.40 | 15.90 | 16.30 | 16.30 | - | 9,105,723 |
| Apr 8, 2026 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | 2.52% | 5,347,710 |
| Apr 7, 2026 | 15.90 | 16.10 | 15.40 | 15.90 | 15.90 | -0.62% | 13,923,067 |
| Apr 3, 2026 | 16.40 | 16.80 | 15.80 | 16.00 | 16.00 | -1.84% | 10,513,230 |
| Apr 2, 2026 | 16.00 | 16.60 | 15.80 | 16.30 | 16.30 | 0.62% | 12,165,660 |
| Apr 1, 2026 | 15.70 | 16.30 | 15.60 | 16.20 | 16.20 | 4.52% | 17,213,729 |
| Mar 31, 2026 | 14.90 | 15.70 | 14.90 | 15.50 | 15.50 | 4.73% | 12,101,750 |
| Mar 30, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | 4,756,892 |
| Mar 27, 2026 | 14.60 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 2,854,576 |
| Mar 26, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -5.84% | 7,608,318 |
| Mar 25, 2026 | 14.90 | 15.60 | 14.90 | 15.40 | 15.40 | 4.05% | 7,808,865 |
| Mar 24, 2026 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | 0.68% | 2,745,076 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.60 | 14.70 | 14.70 | -5.16% | 4,849,505 |
| Mar 20, 2026 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 3,745,335 |
| Mar 19, 2026 | 15.60 | 15.70 | 15.10 | 15.10 | 15.10 | -5.03% | 6,189,057 |
| Mar 18, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | - | 8,453,153 |
| Mar 17, 2026 | 15.40 | 15.90 | 15.00 | 15.90 | 15.90 | 5.30% | 9,196,048 |
| Mar 16, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.58% | 4,482,946 |
| Mar 13, 2026 | 15.50 | 15.60 | 15.10 | 15.50 | 15.50 | -1.90% | 7,475,772 |
| Mar 12, 2026 | 15.50 | 15.80 | 15.30 | 15.80 | 15.80 | 2.60% | 4,385,000 |
| Mar 11, 2026 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 5,570,228 |
| Mar 10, 2026 | 15.70 | 15.90 | 15.40 | 15.70 | 15.45 | 2.61% | 8,791,660 |
| Mar 9, 2026 | 14.50 | 15.50 | 14.40 | 15.30 | 15.06 | -2.55% | 12,186,820 |
| Mar 6, 2026 | 16.30 | 16.30 | 15.60 | 15.70 | 15.45 | -4.85% | 10,590,480 |
| Mar 5, 2026 | 16.00 | 16.50 | 15.80 | 16.50 | 16.24 | 6.45% | 14,193,420 |
| Mar 4, 2026 | 15.90 | 16.10 | 15.00 | 15.50 | 15.25 | -7.74% | 17,496,440 |
| Mar 2, 2026 | 16.70 | 17.20 | 16.70 | 16.80 | 16.53 | -4.55% | 17,344,060 |
| Feb 27, 2026 | 17.80 | 18.40 | 17.40 | 17.60 | 17.32 | -0.56% | 13,548,850 |
| Feb 26, 2026 | 17.30 | 17.70 | 16.90 | 17.70 | 17.42 | 1.72% | 11,431,950 |
| Feb 25, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.12 | 5.45% | 19,316,930 |
| Feb 24, 2026 | 15.60 | 16.80 | 15.40 | 16.50 | 16.24 | 7.14% | 22,339,710 |
| Feb 23, 2026 | 16.00 | 16.00 | 15.10 | 15.40 | 15.15 | -2.53% | 7,674,970 |
| Feb 20, 2026 | 16.00 | 16.10 | 15.30 | 15.80 | 15.55 | -2.47% | 18,001,980 |
| Feb 19, 2026 | 15.60 | 16.40 | 15.60 | 16.20 | 15.94 | 3.85% | 10,225,240 |
| Feb 18, 2026 | 15.60 | 15.90 | 15.40 | 15.60 | 15.35 | 0.65% | 10,571,000 |
| Feb 17, 2026 | 15.00 | 15.50 | 14.60 | 15.50 | 15.25 | 3.33% | 9,862,809 |
| Feb 16, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 14.76 | - | 7,106,106 |
| Feb 13, 2026 | 14.70 | 15.30 | 14.60 | 15.00 | 14.76 | 0.67% | 10,769,200 |
| Feb 12, 2026 | 14.20 | 14.90 | 14.10 | 14.90 | 14.66 | 4.93% | 8,408,292 |
| Feb 11, 2026 | 14.10 | 14.40 | 13.90 | 14.20 | 13.97 | 0.71% | 7,773,928 |
| Feb 10, 2026 | 13.80 | 14.10 | 13.70 | 14.10 | 13.88 | 3.68% | 12,143,390 |
| Feb 9, 2026 | 13.50 | 13.80 | 13.40 | 13.60 | 13.38 | 7.09% | 23,499,620 |
| Feb 6, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.50 | - | 4,755,085 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.50 | - | 5,611,363 |
| Feb 4, 2026 | 12.40 | 12.80 | 12.40 | 12.70 | 12.50 | 2.42% | 8,366,381 |
| Feb 3, 2026 | 12.30 | 12.60 | 12.20 | 12.40 | 12.20 | 0.81% | 4,620,554 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.10 | 12.30 | 12.10 | -1.60% | 5,321,529 |
| Jan 30, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.30 | -0.79% | 4,943,579 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.50 | 12.60 | 12.40 | -2.33% | 5,733,461 |
| Jan 28, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.69 | 1.57% | 10,268,120 |
| Jan 27, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.50 | 0.79% | 7,043,600 |
| Jan 26, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.40 | - | 6,565,300 |
| Jan 23, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.40 | 0.80% | 4,102,510 |
| Jan 22, 2026 | 13.00 | 13.10 | 12.50 | 12.50 | 12.30 | -3.85% | 9,769,455 |
| Jan 21, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 12.79 | 1.56% | 15,644,170 |
| Jan 20, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.60 | 0.79% | 14,403,880 |
| Jan 19, 2026 | 13.10 | 13.20 | 12.30 | 12.70 | 12.50 | -3.79% | 10,726,890 |
| Jan 16, 2026 | 12.40 | 13.40 | 12.40 | 13.20 | 12.99 | 9.09% | 28,092,610 |
| Jan 15, 2026 | 11.50 | 12.20 | 11.40 | 12.10 | 11.91 | 4.31% | 4,158,218 |
| Jan 14, 2026 | 11.30 | 11.70 | 11.20 | 11.60 | 11.42 | 3.57% | 3,859,924 |
| Jan 13, 2026 | 11.50 | 11.60 | 11.10 | 11.20 | 11.02 | -1.75% | 4,339,750 |
| Jan 12, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.22 | -2.56% | 3,950,175 |
| Jan 9, 2026 | 12.20 | 12.20 | 11.50 | 11.70 | 11.51 | -3.31% | 4,999,153 |
| Jan 8, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 11.91 | -2.42% | 3,905,223 |
| Jan 7, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.20 | 2.48% | 5,714,331 |
| Jan 6, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 11.91 | 1.68% | 5,535,003 |
| Jan 5, 2026 | 11.90 | 12.10 | 11.70 | 11.90 | 11.71 | - | 3,934,524 |
| Dec 30, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | - | 3,938,650 |
| Dec 29, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.71 | -0.83% | 1,318,579 |
| Dec 26, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 11.81 | -1.64% | 2,127,332 |
| Dec 25, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.01 | -2.40% | 764,325 |
| Dec 24, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.30 | 0.81% | 4,138,351 |
| Dec 23, 2025 | 12.30 | 12.50 | 12.10 | 12.40 | 12.20 | 1.64% | 5,287,940 |
| Dec 22, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.01 | -0.81% | 2,020,210 |
| Dec 19, 2025 | 12.10 | 12.40 | 12.00 | 12.30 | 12.10 | 3.36% | 2,627,836 |
| Dec 18, 2025 | 12.10 | 12.30 | 11.90 | 11.90 | 11.71 | -0.83% | 1,778,742 |
| Dec 17, 2025 | 12.10 | 12.40 | 12.00 | 12.00 | 11.81 | -0.83% | 3,655,084 |
| Dec 16, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 11.91 | 3.42% | 2,002,778 |
| Dec 15, 2025 | 11.80 | 11.90 | 11.50 | 11.70 | 11.51 | -0.85% | 5,519,546 |
| Dec 12, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.61 | -0.84% | 2,058,439 |
| Dec 11, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.71 | - | 1,472,695 |
| Dec 9, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.71 | 0.85% | 1,286,399 |
| Dec 8, 2025 | 12.40 | 12.40 | 11.80 | 11.80 | 11.61 | -4.84% | 5,227,455 |
| Dec 4, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.20 | -0.80% | 1,313,292 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.30 | - | 2,312,874 |
| Dec 2, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.30 | -0.79% | 3,515,185 |
| Dec 1, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.40 | 2.44% | 1,521,147 |
| Nov 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.10 | -0.81% | 1,938,031 |
| Nov 27, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.20 | 0.81% | 1,458,767 |
| Nov 26, 2025 | 12.70 | 12.70 | 12.20 | 12.30 | 12.10 | -3.15% | 6,242,895 |