Skip to main content
Chememan PCL (BKK:CMAN)
Thailand flag Thailand · Delayed Price · Currency is THB
2.560
0.00 (0.00%)
Apr 29, 2026, 10:37 AM ICT

Chememan PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.542.542.482.52--1.56%25,079
Apr 27, 20262.562.562.562.562.56-1,001
Apr 24, 20262.522.562.522.562.561.59%98,300
Apr 23, 20262.522.522.502.522.52-1.56%449,200
Apr 22, 20262.502.562.482.562.560.79%108,901
Apr 21, 20262.522.542.482.542.540.79%70,100
Apr 20, 20262.522.522.482.522.52-89,500
Apr 17, 20262.502.522.502.522.52-21,600
Apr 16, 20262.502.522.502.522.520.80%153,411
Apr 10, 20262.562.582.502.502.50-3.10%25,900
Apr 9, 20262.582.582.582.582.58-23,040
Apr 8, 20262.542.582.542.582.583.20%43,202
Apr 7, 20262.502.582.502.502.50-2.34%112,400
Apr 3, 20262.582.582.562.562.56-0.78%350
Apr 2, 20262.582.582.582.582.58-0.77%43,100
Apr 1, 20262.602.602.542.602.60-56,600
Mar 31, 20262.602.602.562.602.60-0.76%74,714
Mar 30, 20262.622.622.542.622.62-75,200
Mar 27, 20262.602.622.582.622.62-44,100
Mar 26, 20262.642.642.582.622.62-59,600
Mar 25, 20262.622.642.602.622.62-73,300
Mar 24, 20262.542.622.542.622.621.55%111,700
Mar 23, 20262.582.582.522.582.58-1.53%342,400
Mar 20, 20262.622.642.562.622.62-74,510
Mar 19, 20262.622.622.602.622.62-21,405
Mar 18, 20262.642.642.582.622.62-1.50%783,001
Mar 17, 20262.562.662.522.662.662.31%937,300
Mar 16, 20262.542.602.522.602.60-547,701
Mar 13, 20262.602.602.482.602.60-4.41%1,448,300
Mar 12, 20262.682.722.622.722.571.49%1,468,101
Mar 11, 20262.682.722.682.682.53-0.74%3,061,011
Mar 10, 20262.682.722.642.702.550.75%557,131
Mar 9, 20262.642.682.602.682.53-0.74%368,921
Mar 6, 20262.642.702.622.702.552.27%1,327,901
Mar 5, 20262.542.662.542.642.490.76%760,600
Mar 4, 20262.562.622.442.622.48-0.76%754,900
Mar 2, 20262.622.662.522.642.49-0.75%570,621
Feb 27, 20262.662.662.622.662.51-282,823
Feb 26, 20262.662.662.622.662.51-0.75%190,208
Feb 25, 20262.682.702.622.682.530.75%1,515,000
Feb 24, 20262.602.682.562.662.515.56%2,858,556
Feb 23, 20262.502.562.482.522.380.80%201,000
Feb 20, 20262.462.502.462.502.36-200,901
Feb 19, 20262.502.502.462.502.36-249,101
Feb 18, 20262.482.502.482.502.36-181,600
Feb 17, 20262.482.502.482.502.36-99,901
Feb 16, 20262.502.502.462.502.360.81%49,100
Feb 13, 20262.462.522.462.482.34-0.80%305,201
Feb 12, 20262.482.502.462.502.36-157,600
Feb 11, 20262.462.502.462.502.360.81%71,700
Feb 10, 20262.482.482.462.482.34-32,000
Feb 9, 20262.462.482.462.482.34-0.80%58,500
Feb 6, 20262.522.542.402.502.36-0.79%123,486
Feb 5, 20262.542.542.502.522.38-32,100
Feb 4, 20262.542.542.502.522.38-0.79%180,200
Feb 3, 20262.522.562.522.542.400.79%490,921
Feb 2, 20262.502.542.502.522.380.80%225,801
Jan 30, 20262.462.522.422.502.360.81%633,721
Jan 29, 20262.462.482.422.482.340.81%541,500
Jan 28, 20262.462.462.422.462.32-0.81%349,500
Jan 27, 20262.482.482.442.482.341.64%255,812
Jan 26, 20262.442.462.442.442.31-284,400
Jan 23, 20262.402.462.382.442.310.83%512,100
Jan 22, 20262.422.422.382.422.29-545,100
Jan 21, 20262.402.422.382.422.29-385,300
Jan 20, 20262.402.422.382.422.291.68%288,300
Jan 19, 20262.382.422.382.382.25-287,600
Jan 16, 20262.402.402.362.382.25-126,100
Jan 15, 20262.322.382.322.382.253.48%49,908
Jan 14, 20262.342.342.282.302.17-230,100
Jan 13, 20262.322.362.302.302.17-0.86%502,507
Jan 12, 20262.382.382.322.322.19-2.52%126,100
Jan 9, 20262.342.382.342.382.25-188,200
Jan 8, 20262.342.402.342.382.251.71%123,900
Jan 7, 20262.362.362.322.342.21-70,500
Jan 6, 20262.382.402.262.342.21-0.85%211,602
Jan 5, 20262.362.382.342.362.23-271,400
Dec 30, 20252.302.362.302.362.231.72%119,200
Dec 29, 20252.262.322.262.322.190.87%174,700
Dec 26, 20252.242.302.242.302.173.60%235,300
Dec 25, 20252.222.282.222.222.100.91%643,900
Dec 24, 20252.342.342.202.202.08-5.98%1,637,811
Dec 23, 20252.382.382.322.342.21-1.68%170,805
Dec 22, 20252.362.382.362.382.25-0.83%41,900
Dec 19, 20252.362.402.362.402.27-74,400
Dec 18, 20252.382.402.262.402.27-432,100
Dec 17, 20252.402.402.382.402.27-226,600
Dec 16, 20252.382.402.382.402.27-55,100
Dec 15, 20252.342.402.302.402.27-125,300
Dec 12, 20252.342.402.342.402.270.84%128,400
Dec 11, 20252.402.402.362.382.25-0.83%40,600
Dec 9, 20252.402.402.402.402.27-500
Dec 8, 20252.382.402.382.402.270.84%66,900
Dec 4, 20252.402.402.362.382.250.85%12,700
Dec 3, 20252.342.362.342.362.23-80,201
Dec 2, 20252.362.362.342.362.23-0.84%85,300
Dec 1, 20252.362.382.342.382.25-736,901
Nov 28, 20252.342.382.322.382.25-542,600
Nov 27, 20252.402.402.342.382.25-0.83%167,400
Nov 26, 20252.382.402.342.402.270.84%128,000