Historical Price

Home > Investor Relations > IR Home > Stock Information > Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 17, 2016 to Dec 08, 2016

Date Open High Low Close Volume Value (Baht)
08/12/2016 31.25 32.25 31.00 31.75 27,010,500 855,651,825
07/12/2016 30.25 31.00 30.25 30.75 13,326,600 409,111,700
06/12/2016 30.50 30.75 30.25 30.75 2,867,700 87,749,575
02/12/2016 30.75 31.00 30.25 30.25 4,036,800 123,455,250
01/12/2016 31.50 31.75 30.75 31.00 8,060,500 251,188,475
30/11/2016 31.00 31.50 30.75 31.50 12,228,100 381,928,250
29/11/2016 31.00 31.25 30.50 31.00 4,365,700 134,859,725
28/11/2016 30.75 31.00 30.50 31.00 5,890,800 181,440,100
25/11/2016 30.50 31.00 30.50 30.50 4,427,000 135,772,675
24/11/2016 30.50 30.75 30.25 30.50 3,118,700 95,104,675
23/11/2016 30.75 30.75 30.50 30.50 2,643,700 80,752,850
22/11/2016 30.00 30.75 30.00 30.50 8,076,300 246,466,575
21/11/2016 30.25 30.25 29.50 29.75 6,747,000 201,678,725
18/11/2016 30.25 30.25 30.00 30.25 2,244,700 67,744,475
17/11/2016 30.50 30.50 30.00 30.50 5,500,200 166,568,850
Remark : Volume from SET main board.

BUILDING A BETTER LIFE FOR ALL

|
CH. KARNCHANG PLC.
01 Our
CH. Karnchang
02 Construction
Business
03 Infrastructure
Investment
04 Investor
Relations
05 Corporate
Governance
06  
Sustainability
project sitmaplang-th home
close
lang-th lang-en
close
Mass Rapid Transit System

The Maintenance Contract for Civil & Arch Infrastructure Package 4

(Bangkok)
Owner : Bangkok Metro Company Limited
Finish
Finish 2011
Start
Start 2004
Expense
Expense 85 MB
Mass Rapid Transit System

MRTA Initial System Project (Trackworks)

(Bangkok)
Owner : Mass Rapid Transit Authority of Thailand
Finish
Finish 2002
Start
Start 1999
Expense
Expense 2,815 MB
Mass Rapid Transit System

MRTA Initial System Project (Underground Structures South)

(Bangkok)
Owner : Mass Rapid Transit Authority of Thailand
Finish
Finish 2003
Start
Start 1996
Expense
Expense 25,810 MB
arrow previous Next arrow