Chic Republic Public Co., Ltd. (CHIC) Historical Prices

Time Period

Events

TH:CHIC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.26	0.27	0.24	0.26	0.26	+4.00%	137,800	2.78
Nov 10, 2026	0.27	0.28	0.25	0.25	0.25	-7.41%	151,300	3.19
Nov 09, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	12,600	0.27
Nov 06, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	100	0.00
Nov 05, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	600	0.01
Nov 04, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	61,900	1.31
Nov 03, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	6,000	0.12
Nov 02, 2026	0.28	0.28	0.26	0.27	0.27	-6.90%	292,700	6.35
Oct 30, 2026	0.28	0.30	0.28	0.29	0.29	+3.57%	48,100	1.02
Oct 29, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	31,110	0.64
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	1,400	0.03
Oct 27, 2026	0.28	0.30	0.27	0.29	0.29	0.00%	66,800	1.36
Oct 26, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	100,010	2.10
Oct 23, 2026	0.30	0.30	0.28	0.30	0.30	0.00%	0	0.00
Oct 22, 2026	0.28	0.30	0.28	0.30	0.30	0.00%	12,205	0.25
Oct 21, 2026	0.30	0.30	0.28	0.30	0.30	+3.45%	39,302	0.82
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	12,700	0.26
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 16, 2026	0.30	0.30	0.27	0.30	0.30	0.00%	0	0.00
Oct 15, 2026	0.29	0.30	0.27	0.30	0.30	+3.45%	78,500	1.54
Oct 14, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	40,900	0.70
Oct 13, 2026	0.30	0.30	0.28	0.30	0.30	0.00%	0	0.00
Oct 12, 2026	0.30	0.30	0.28	0.30	0.30	0.00%	1,200	0.02
Oct 09, 2026	0.28	0.30	0.28	0.30	0.30	0.00%	600	0.01
Oct 08, 2026	0.28	0.30	0.28	0.30	0.30	+3.45%	3,300	0.05
Oct 07, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	40,600	0.59
Oct 06, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	2,410	0.03
Oct 05, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	43,800	0.60
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	8,200	0.11
Oct 01, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	15,100	0.20
Sep 30, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	31,200	0.42
Sep 29, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	20,699	0.27
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	20,600	0.26
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	20,700	0.26
Sep 23, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	11,400	0.14
Sep 22, 2026	0.30	0.31	0.28	0.30	0.30	0.00%	143,200	1.81
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	19,200	0.24
Sep 18, 2026	0.28	0.30	0.28	0.30	0.30	0.00%	20,400	0.25
Sep 17, 2026	0.28	0.30	0.28	0.30	0.30	+3.45%	10,100	0.12
Sep 16, 2026	0.28	0.30	0.28	0.29	0.29	0.00%	26,710	0.31
Sep 15, 2026	0.30	0.30	0.29	0.29	0.29	0.00%	3,849	0.04
Sep 14, 2026	0.30	0.30	0.28	0.29	0.29	+3.57%	18,600	0.15
Sep 11, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	33,200	0.27
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	4,200	0.03
Sep 09, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	38,300	0.31
Sep 08, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	2,600	0.02
Sep 07, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	17,900	0.15
Sep 04, 2026	0.28	0.30	0.28	0.30	0.30	+3.45%	14,900	0.12
Sep 03, 2026	0.28	0.29	0.27	0.29	0.29	+3.57%	12,701	0.10

Chic Republic Public Co., Ltd. historical prices

Chic Republic Public Co., Ltd. (CHIC) Historical Prices

Become an Expert with TipRanks Premium