Historical Price

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

Filter Dates:
From / / To / /

Historical price from Feb 03, 2017 to Feb 24, 2017

Date Open High Low Close Volume Value (Baht)
24/02/2017 28.25 28.25 27.00 27.75 25,153,500 689,663,100
23/02/2017 28.25 28.25 28.00 28.00 7,813,000 218,891,225
22/02/2017 28.50 28.50 28.00 28.00 9,174,400 258,904,775
21/02/2017 28.25 28.75 28.00 28.25 11,524,700 327,355,100
20/02/2017 28.25 28.25 28.00 28.00 3,724,200 104,658,725
17/02/2017 28.25 28.50 28.00 28.25 12,731,300 359,730,800
16/02/2017 28.25 28.50 28.00 28.00 11,274,200 318,125,775
15/02/2017 28.50 28.50 28.00 28.25 8,342,700 235,815,300
14/02/2017 29.00 29.00 28.25 28.25 9,406,500 268,275,625
10/02/2017 29.00 29.00 28.50 29.00 11,199,000 323,328,275
09/02/2017 29.00 29.25 28.50 28.75 9,016,900 259,704,075
08/02/2017 28.75 29.25 28.25 28.75 20,381,400 584,314,700
07/02/2017 29.00 29.25 28.75 28.75 3,893,700 112,873,400
06/02/2017 29.00 29.50 28.75 29.00 7,554,900 219,465,425
03/02/2017 28.75 29.25 28.75 29.00 6,521,300 188,064,675
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