CH. Karnchang PCL (BKK:CK)
Thailand
· Delayed Price · Currency is THB 11.90
-0.50 (-4.03%)
Dec 8, 2025, 4:24 PM ICT
CH. Karnchang PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 1,313,292 |
| Dec 3, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | - | 2,312,874 |
| Dec 2, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 3,515,185 |
| Dec 1, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 1,521,147 |
| Nov 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 1,938,031 |
| Nov 27, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 1,458,767 |
| Nov 26, 2025 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -3.15% | 6,242,895 |
| Nov 25, 2025 | 12.70 | 12.90 | 12.50 | 12.70 | 12.70 | 0.79% | 3,799,495 |
| Nov 24, 2025 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 2,800,888 |
| Nov 21, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 3,646,627 |
| Nov 20, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 6,521,325 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | 7,182,682 |
| Nov 18, 2025 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 4,024,748 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | - | 4,161,741 |
| Nov 14, 2025 | 13.30 | 13.30 | 12.50 | 12.90 | 12.90 | -3.01% | 7,565,347 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.10 | 13.30 | 13.30 | -2.21% | 3,892,463 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | -2.16% | 4,132,991 |
| Nov 11, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 2,410,244 |
| Nov 10, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 1,720,985 |
| Nov 7, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 1,448,703 |
| Nov 6, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | - | 2,450,015 |
| Nov 5, 2025 | 14.40 | 15.00 | 14.30 | 14.30 | 14.30 | - | 3,700,646 |
| Nov 4, 2025 | 15.20 | 15.20 | 14.30 | 14.30 | 14.30 | -6.54% | 8,303,885 |
| Nov 3, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | - | 1,643,145 |
| Oct 31, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 965,772 |
| Oct 30, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 2,007,945 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 782,771 |
| Oct 28, 2025 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 1.94% | 2,672,762 |
| Oct 27, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 2,032,903 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 1,654,360 |
| Oct 22, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 2,229,041 |
| Oct 21, 2025 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 785,744 |
| Oct 20, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 3.23% | 2,425,428 |
| Oct 17, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 4,241,079 |
| Oct 16, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.80 | -4.24% | 3,965,733 |
| Oct 15, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 1.23% | 1,328,194 |
| Oct 14, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 1,783,134 |
| Oct 10, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.38% | 2,188,347 |
| Oct 9, 2025 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 3,069,077 |
| Oct 8, 2025 | 16.10 | 16.80 | 16.00 | 16.60 | 16.60 | 3.11% | 7,668,932 |
| Oct 7, 2025 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | - | 4,270,092 |
| Oct 6, 2025 | 16.20 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 3,318,963 |
| Oct 3, 2025 | 15.80 | 16.30 | 15.70 | 16.30 | 16.30 | 3.16% | 6,986,605 |
| Oct 2, 2025 | 15.50 | 15.90 | 15.40 | 15.80 | 15.80 | 2.60% | 6,427,032 |
| Oct 1, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | - | 4,041,528 |
| Sep 30, 2025 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - | 3,343,955 |
| Sep 29, 2025 | 15.80 | 16.00 | 15.10 | 15.40 | 15.40 | -1.91% | 10,385,840 |
| Sep 26, 2025 | 15.60 | 16.10 | 15.50 | 15.70 | 15.70 | 0.64% | 7,808,287 |
| Sep 25, 2025 | 16.40 | 16.40 | 15.20 | 15.60 | 15.60 | -7.69% | 24,188,000 |
| Sep 24, 2025 | 16.40 | 17.10 | 16.40 | 16.90 | 16.90 | -2.87% | 7,050,404 |