Historical Price

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

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
21/09/2018 28.00 28.00 27.50 27.75 10,679,500 296,413,525
20/09/2018 27.50 27.75 27.25 27.75 5,690,600 156,997,625
19/09/2018 28.00 28.25 27.25 27.50 27,446,100 762,029,350
18/09/2018 26.75 28.00 26.50 27.75 33,453,900 914,359,750
17/09/2018 26.75 27.25 26.50 27.00 17,825,500 478,647,900
14/09/2018 27.25 27.50 26.75 27.00 16,982,600 459,297,250
13/09/2018 26.50 27.50 26.50 27.00 33,756,900 912,794,325
12/09/2018 26.25 26.50 25.75 26.50 8,209,100 214,557,475
11/09/2018 26.00 26.50 26.00 26.25 12,888,000 339,060,150
10/09/2018 25.75 26.00 25.75 26.00 483,700 12,525,125
07/09/2018 25.75 26.25 25.75 26.00 2,375,900 61,693,450
06/09/2018 26.00 26.00 25.50 26.00 5,684,500 146,524,250
05/09/2018 26.00 26.25 25.75 26.00 6,633,000 172,281,575
04/09/2018 26.25 26.50 26.00 26.00 4,658,900 122,152,200
03/09/2018 26.50 26.75 26.25 26.25 3,051,000 80,750,675
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