Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CH. Karnchang Public Co. Ltd. (CK) Historical Prices

TH:CK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202617.8018.0017.7017.9017.90+0.56%7,131,8311.00
Nov 10, 202617.3017.8017.2017.8017.80+0.56%9,458,0791.34
Nov 09, 202617.7017.9016.9017.1017.10-3.39%7,589,4311.09
Nov 06, 202617.6018.0017.4017.7017.70-0.56%8,311,5581.18
Nov 05, 202617.6017.9017.5017.8017.800.00%4,289,3240.61
Nov 04, 202616.8017.9016.5017.8017.80+5.95%14,066,0942.00
Nov 03, 202617.2017.2016.8016.8016.80-0.59%2,378,3700.33
Nov 02, 202617.0017.2016.9016.9016.90-1.17%1,441,1650.20
Oct 30, 202617.4017.6017.0017.1017.10-1.16%3,376,4080.46
Oct 29, 202617.2017.6017.1017.3017.30+1.17%6,482,2560.89
Oct 28, 202617.1017.4017.0017.1017.10-0.58%2,495,1490.34
Oct 27, 202617.2017.4017.1017.2017.20+1.18%2,956,1370.40
Oct 26, 202617.0017.2016.8017.0017.000.00%4,927,4160.67
Oct 23, 202617.0017.2017.0017.0017.000.00%00.00
Oct 22, 202617.1017.2017.0017.0017.00-1.16%3,762,2810.50
Oct 21, 202616.8017.2016.4017.2017.20+2.99%5,432,5670.72
Oct 20, 202617.2017.2016.7016.7016.70-1.76%5,111,4570.67
Oct 19, 202617.4017.4017.0017.0017.00-1.16%5,156,6540.66
Oct 16, 202617.2017.4017.0017.2017.200.00%00.00
Oct 15, 202617.4017.4017.0017.2017.20-1.71%3,481,7900.42
Oct 14, 202617.5017.6017.3017.5017.50+1.16%2,378,8150.28
Oct 13, 202617.3017.7017.3017.3017.300.00%00.00
Oct 12, 202617.7017.7017.3017.3017.30-2.26%7,735,0740.87
Oct 09, 202617.9017.9017.7017.7017.700.00%3,383,2270.37
Oct 08, 202618.1018.1017.7017.7017.70-2.21%6,126,3600.67
Oct 07, 202618.1018.2018.0018.1018.100.00%3,046,2760.33
Oct 06, 202618.2018.3018.0018.1018.100.00%4,775,9690.51
Oct 05, 202618.1018.4018.0018.1018.100.00%6,811,3600.72
Oct 02, 202618.4018.5017.8018.1018.10-1.63%9,269,3970.98
Oct 01, 202618.5019.0018.4018.4018.40-0.54%18,672,5182.03
Sep 30, 202618.3018.8018.2018.5018.50+1.09%32,981,4963.78
Sep 29, 202617.9018.4017.7018.3018.30+2.23%20,373,9962.39
Sep 28, 202617.9017.9017.7017.9017.900.00%5,916,5340.70
Sep 25, 202617.8018.2017.8017.9017.90+1.13%6,672,1840.79
Sep 24, 202618.0018.0017.7017.7017.70-2.21%3,714,6460.43
Sep 23, 202617.6018.2017.6018.1018.10+1.69%7,016,5440.82
Sep 22, 202617.8018.0017.6017.8017.800.00%4,375,0910.51
Sep 21, 202617.7018.0017.6017.8017.80+1.14%5,380,3020.62
Sep 18, 202617.9017.9017.6017.6017.60-1.12%3,897,7920.44
Sep 17, 202618.0018.1017.8017.8017.800.00%2,657,6270.30
Sep 16, 202617.8018.1017.7017.8017.800.00%5,769,6690.62
Sep 15, 202617.6018.2017.6017.8017.80+2.89%7,530,5540.82
Sep 14, 202617.7017.7017.2017.3017.30-1.70%6,625,6360.72
Sep 11, 202617.8017.8017.6017.6017.60-1.12%2,544,4740.27
Sep 10, 202617.9018.0017.8017.8017.80-1.11%4,832,3950.50
Sep 09, 202618.0018.2018.0018.0018.000.00%3,413,1870.35
Sep 08, 202617.9018.2017.7018.0018.00+0.56%5,530,2440.56
Sep 07, 202617.8018.0017.7017.9017.90+1.13%4,296,4530.44
Sep 04, 202617.8018.0017.7017.7017.70-0.56%6,314,0500.64
Sep 03, 202617.8017.9017.8017.8017.80+1.14%3,432,0880.34