Historical Price

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

Filter Dates:
From / / To / /

Historical price from Apr 03, 2018 to Apr 26, 2018

Date Open High Low Close Volume Value (Baht)
26/04/2018 23.90 24.10 23.60 23.60 5,596,200 132,943,830
25/04/2018 24.00 24.20 23.90 23.90 1,800,800 43,174,140
24/04/2018 24.10 24.10 23.90 24.10 3,222,200 77,355,880
23/04/2018 24.10 24.40 23.90 24.00 7,001,600 168,973,690
20/04/2018 24.00 24.10 23.90 24.10 4,344,700 104,307,630
19/04/2018 23.80 24.10 23.80 24.10 4,653,800 111,684,600
18/04/2018 24.00 24.00 23.80 23.80 2,904,300 69,255,140
17/04/2018 24.00 24.10 23.70 23.80 3,876,700 92,367,020
12/04/2018 24.20 24.20 23.90 24.00 5,449,600 130,994,600
11/04/2018 23.90 24.40 23.80 24.20 7,998,800 193,317,900
10/04/2018 23.90 23.90 23.60 23.80 3,189,300 75,753,140
09/04/2018 23.60 24.10 23.60 24.00 4,404,700 104,888,450
05/04/2018 23.90 23.90 23.50 23.60 2,883,600 68,166,070
04/04/2018 24.00 24.10 23.70 23.70 4,877,500 116,255,500
03/04/2018 24.00 24.20 23.90 24.10 2,157,200 51,799,170
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