Historical Price

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

Filter Dates:
From / / To / /

Historical price from Sep 29, 2017 to Oct 20, 2017

Date Open High Low Close Volume Value (Baht)
20/10/2017 27.25 27.50 27.00 27.25 5,971,700 162,750,200
19/10/2017 27.50 27.75 27.25 27.25 7,907,500 216,578,250
18/10/2017 27.75 27.75 27.50 27.50 2,633,100 72,607,575
17/10/2017 27.75 28.00 27.50 27.75 5,410,600 150,128,750
16/10/2017 27.75 28.00 27.75 27.75 2,783,800 77,438,800
12/10/2017 27.75 28.00 27.50 27.75 7,691,600 213,615,850
11/10/2017 28.00 28.25 27.50 27.50 16,286,100 453,218,325
10/10/2017 27.25 28.00 27.25 27.75 12,052,600 333,716,050
09/10/2017 27.75 27.75 27.25 27.25 3,689,200 101,480,675
06/10/2017 27.75 28.00 27.50 27.50 14,925,300 413,305,725
05/10/2017 27.25 27.75 27.00 27.25 7,781,000 213,074,025
04/10/2017 27.50 27.75 27.00 27.00 10,545,400 288,102,825
03/10/2017 27.75 28.00 27.25 27.25 14,790,500 405,946,350
02/10/2017 28.00 28.00 27.50 27.75 4,962,000 137,867,200
29/09/2017 27.50 28.25 27.50 28.00 7,884,100 219,958,300
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