Historical Price

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

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Aug 17, 2017

Date Open High Low Close Volume Value (Baht)
17/08/2017 27.25 27.50 27.25 27.50 2,502,600 68,388,825
16/08/2017 27.25 27.50 27.00 27.25 6,269,000 170,518,100
15/08/2017 26.75 27.25 26.75 27.25 9,246,600 250,742,900
11/08/2017 27.00 27.00 26.25 26.50 14,233,000 377,985,175
10/08/2017 27.00 27.25 26.75 27.00 9,272,100 250,349,000
09/08/2017 27.00 27.00 26.75 26.75 3,354,400 90,275,650
08/08/2017 26.75 27.25 26.75 27.00 7,026,000 189,617,275
07/08/2017 27.00 27.25 26.75 26.75 10,538,100 284,336,725
04/08/2017 27.00 27.25 26.75 26.75 14,955,500 402,606,500
03/08/2017 27.75 27.75 26.75 27.00 29,970,300 813,747,600
02/08/2017 27.75 28.00 27.50 27.50 10,910,900 301,652,375
01/08/2017 28.25 28.50 27.75 28.00 15,234,100 426,218,900
31/07/2017 29.25 29.25 28.25 28.50 7,764,700 221,384,375
27/07/2017 28.75 29.25 28.50 29.00 16,398,200 475,288,500
26/07/2017 28.25 29.00 28.00 28.75 17,570,600 502,324,750
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