Historical Price

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

Filter Dates:
From / / To / /

Historical price from Dec 25, 2017 to Jan 16, 2018

Date Open High Low Close Volume Value (Baht)
16/01/2018 27.75 28.75 27.50 28.50 48,178,600 1,361,423,425
15/01/2018 27.50 27.75 27.25 27.50 11,343,800 313,350,325
12/01/2018 27.50 28.00 27.25 27.50 10,018,600 276,507,625
11/01/2018 27.50 27.75 27.25 27.50 8,254,000 226,419,150
10/01/2018 28.00 28.00 27.50 27.50 3,854,400 106,960,500
09/01/2018 27.25 28.00 27.00 28.00 33,425,700 922,728,950
08/01/2018 27.25 27.50 27.00 27.00 13,574,800 369,729,925
05/01/2018 26.25 27.50 26.25 27.00 48,189,000 1,301,561,000
04/01/2018 26.50 26.50 26.00 26.25 7,151,200 187,682,775
03/01/2018 26.25 26.50 26.00 26.25 11,460,700 300,801,425
29/12/2017 26.00 26.50 26.00 26.50 9,615,200 252,186,250
28/12/2017 26.00 26.25 25.75 26.00 5,542,600 144,107,725
27/12/2017 26.00 26.25 25.75 26.00 9,021,500 235,041,275
26/12/2017 26.25 26.25 26.00 26.00 2,913,500 75,822,025
25/12/2017 26.25 26.25 26.00 26.25 1,484,300 38,832,125
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