Skip to main content
Chememan PCL (BKK:CMAN)
Thailand flag Thailand · Delayed Price · Currency is THB
2.680
-0.020 (-0.74%)
Mar 9, 2026, 4:39 PM ICT

Chememan PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.642.682.602.682.68-0.74%368,921
Mar 6, 20262.642.702.622.702.702.27%1,327,901
Mar 5, 20262.542.662.542.642.640.76%760,600
Mar 4, 20262.562.622.442.622.62-0.76%754,900
Mar 2, 20262.622.662.522.642.64-0.75%570,621
Feb 27, 20262.662.662.622.662.66-282,823
Feb 26, 20262.662.662.622.662.66-0.75%190,208
Feb 25, 20262.682.702.622.682.680.75%1,515,000
Feb 24, 20262.602.682.562.662.665.56%2,858,556
Feb 23, 20262.502.562.482.522.520.80%201,000
Feb 20, 20262.462.502.462.502.50-200,901
Feb 19, 20262.502.502.462.502.50-249,101
Feb 18, 20262.482.502.482.502.50-181,600
Feb 17, 20262.482.502.482.502.50-99,901
Feb 16, 20262.502.502.462.502.500.81%49,100
Feb 13, 20262.462.522.462.482.48-0.80%305,201
Feb 12, 20262.482.502.462.502.50-157,600
Feb 11, 20262.462.502.462.502.500.81%71,700
Feb 10, 20262.482.482.462.482.48-32,000
Feb 9, 20262.462.482.462.482.48-0.80%58,500
Feb 6, 20262.522.542.402.502.50-0.79%123,486
Feb 5, 20262.542.542.502.522.52-32,100
Feb 4, 20262.542.542.502.522.52-0.79%180,200
Feb 3, 20262.522.562.522.542.540.79%490,921
Feb 2, 20262.502.542.502.522.520.80%225,801
Jan 30, 20262.462.522.422.502.500.81%633,721
Jan 29, 20262.462.482.422.482.480.81%541,500
Jan 28, 20262.462.462.422.462.46-0.81%349,500
Jan 27, 20262.482.482.442.482.481.64%255,812
Jan 26, 20262.442.462.442.442.44-284,400
Jan 23, 20262.402.462.382.442.440.83%512,100
Jan 22, 20262.422.422.382.422.42-545,100
Jan 21, 20262.402.422.382.422.42-385,300
Jan 20, 20262.402.422.382.422.421.68%288,300
Jan 19, 20262.382.422.382.382.38-287,600
Jan 16, 20262.402.402.362.382.38-126,100
Jan 15, 20262.322.382.322.382.383.48%49,908
Jan 14, 20262.342.342.282.302.30-230,100
Jan 13, 20262.322.362.302.302.30-0.86%502,507
Jan 12, 20262.382.382.322.322.32-2.52%126,100
Jan 9, 20262.342.382.342.382.38-188,200
Jan 8, 20262.342.402.342.382.381.71%123,900
Jan 7, 20262.362.362.322.342.34-70,500
Jan 6, 20262.382.402.262.342.34-0.85%211,602
Jan 5, 20262.362.382.342.362.36-271,400
Dec 30, 20252.302.362.302.362.361.72%119,200
Dec 29, 20252.262.322.262.322.320.87%174,700
Dec 26, 20252.242.302.242.302.303.60%235,300
Dec 25, 20252.222.282.222.222.220.91%643,900
Dec 24, 20252.342.342.202.202.20-5.98%1,637,811
Dec 23, 20252.382.382.322.342.34-1.68%170,805
Dec 22, 20252.362.382.362.382.38-0.83%41,900
Dec 19, 20252.362.402.362.402.40-74,400
Dec 18, 20252.382.402.262.402.40-432,100
Dec 17, 20252.402.402.382.402.40-226,600
Dec 16, 20252.382.402.382.402.40-55,100
Dec 15, 20252.342.402.302.402.40-125,300
Dec 12, 20252.342.402.342.402.400.84%128,400
Dec 11, 20252.402.402.362.382.38-0.83%40,600
Dec 9, 20252.402.402.402.402.40-500
Dec 8, 20252.382.402.382.402.400.84%66,900
Dec 4, 20252.402.402.362.382.380.85%12,700
Dec 3, 20252.342.362.342.362.36-80,201
Dec 2, 20252.362.362.342.362.36-0.84%85,300
Dec 1, 20252.362.382.342.382.38-736,901
Nov 28, 20252.342.382.322.382.38-542,600
Nov 27, 20252.402.402.342.382.38-0.83%167,400
Nov 26, 20252.382.402.342.402.400.84%128,000
Nov 25, 20252.362.382.322.382.38-107,400
Nov 24, 20252.382.382.302.382.381.71%23,650
Nov 21, 20252.402.402.342.342.34-1.68%78,700
Nov 20, 20252.402.422.382.382.38-0.83%101,500
Nov 19, 20252.382.402.382.402.40-31,000
Nov 18, 20252.402.402.382.402.40-12,200
Nov 17, 20252.322.402.302.402.400.84%352,247
Nov 14, 20252.362.402.302.382.38-0.83%199,400
Nov 13, 20252.342.402.302.402.402.56%151,750
Nov 12, 20252.362.402.242.342.34-0.85%1,253,200
Nov 11, 20252.402.402.322.362.36-1.67%367,700
Nov 10, 20252.402.422.402.402.40-96,700
Nov 7, 20252.422.422.322.402.40-0.83%474,200
Nov 6, 20252.422.442.402.422.42-0.82%210,800
Nov 5, 20252.422.442.402.442.44-110,201
Nov 4, 20252.422.442.402.442.44-80,800
Nov 3, 20252.422.442.422.442.44-317,000
Oct 31, 20252.442.462.402.442.44-1.61%495,900
Oct 30, 20252.482.482.422.482.48-176,100
Oct 29, 20252.482.482.442.482.48-129,400
Oct 28, 20252.422.482.422.482.482.48%84,900
Oct 27, 20252.442.462.422.422.42-375,800
Oct 24, 20252.442.482.422.422.42-2.42%554,109
Oct 22, 20252.482.502.442.482.48-367,501
Oct 21, 20252.482.482.422.482.48-650,100
Oct 20, 20252.482.502.442.482.48-245,800
Oct 17, 20252.462.482.422.482.48-194,100
Oct 16, 20252.462.482.442.482.480.81%67,414
Oct 15, 20252.482.482.422.462.46-492,200
Oct 14, 20252.522.542.422.462.46-2.38%789,200
Oct 10, 20252.542.542.462.522.52-797,401
Oct 9, 20252.582.582.522.522.52-0.79%206,700