Chin Huay Public Co., Ltd.(TH:CH)
฿1.36-0.01 (-0.73%)
TH:CH
Chin Huay Public Co., Ltd. historical prices
฿1.36
At close:-0.01 (-0.73%)
Chin Huay Public Co., Ltd. (CH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 29,300 | 0.09 |
| Nov 10, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.74% | 61,800 | 0.20 |
| Nov 09, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.00% | 92,800 | 0.30 |
| Nov 06, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 65,700 | 0.21 |
| Nov 05, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | +0.74% | 67,300 | 0.22 |
| Nov 04, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | +0.74% | 143,700 | 0.46 |
| Nov 03, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 258,000 | 0.84 |
| Nov 02, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.00% | 94,600 | 0.31 |
| Oct 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 109,100 | 0.35 |
| Oct 29, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.00% | 115,800 | 0.38 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.00% | 43,900 | 0.14 |
| Oct 27, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 0.00% | 70,203 | 0.23 |
| Oct 26, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 95,600 | 0.31 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +1.42% | 2,400 | 0.01 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 69,000 | 0.23 |
| Oct 20, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | +0.71% | 106,400 | 0.35 |
| Oct 19, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 72,807 | 0.24 |
| Oct 16, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 47,600 | 0.16 |
| Oct 14, 2026 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -7.05% | 288,402 | 0.96 |
| Oct 13, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.57% | 50,200 | 0.17 |
| Oct 09, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.00% | 27,215 | 0.09 |
| Oct 08, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.00% | 10,500 | 0.04 |
| Oct 07, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | 0.00% | 36,860 | 0.12 |
| Oct 06, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 73,901 | 0.25 |
| Oct 05, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.63% | 76,100 | 0.26 |
| Oct 02, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | +0.64% | 102,900 | 0.35 |
| Oct 01, 2026 | 1.54 | 1.64 | 1.53 | 1.57 | 1.57 | +2.55% | 736,500 | 2.58 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.71% | 229,000 | 0.81 |
| Sep 29, 2026 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -1.91% | 214,900 | 0.77 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | 0.00% | 186,000 | 0.67 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 79,939 | 0.29 |
| Sep 24, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 95,901 | 0.35 |
| Sep 23, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | +0.61% | 664,000 | 2.51 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 204,017 | 0.77 |
| Sep 21, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 0.00% | 224,787 | 0.86 |
| Sep 18, 2026 | 1.72 | 1.78 | 1.63 | 1.67 | 1.67 | -0.60% | 1,718,100 | 7.11 |
| Sep 17, 2026 | 1.71 | 1.72 | 1.59 | 1.68 | 1.68 | -2.89% | 1,338,979 | 6.03 |
| Sep 16, 2026 | 1.95 | 2.04 | 1.71 | 1.73 | 1.73 | +0.58% | 6,303,632 | 51.23 |
| Sep 15, 2026 | 1.32 | 1.72 | 1.32 | 1.72 | 1.72 | +30.40% | 2,983,630 | 39.08 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.57% | 79,632 | 1.06 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.75% | 2,800 | 0.04 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.00% | 45,102 | 0.58 |
| Sep 09, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 73,462 | 0.97 |
| Sep 08, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.00% | 48,400 | 0.64 |
| Sep 07, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.00% | 39,400 | 0.48 |
| Sep 04, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.00% | 56,701 | 0.69 |
| Sep 03, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 144,804 | 1.76 |
