Historical Price

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

Filter Dates:
From / / To / /

Historical price from Mar 30, 2017 to Apr 24, 2017

Date Open High Low Close Volume Value (Baht)
24/04/2017 28.25 28.50 27.75 27.75 9,373,700 262,442,325
21/04/2017 28.25 28.50 28.00 28.00 7,142,800 201,018,125
20/04/2017 28.25 28.25 28.00 28.00 1,194,200 33,573,200
19/04/2017 27.75 28.25 27.75 28.00 4,873,700 136,427,825
18/04/2017 28.50 28.75 27.75 28.00 12,552,800 353,988,350
17/04/2017 28.75 28.75 28.25 28.25 10,245,700 291,481,200
12/04/2017 29.00 29.00 28.25 29.00 16,423,400 472,202,800
11/04/2017 27.50 29.00 27.50 28.75 29,126,000 826,763,100
10/04/2017 27.50 27.75 27.25 27.75 7,640,900 210,929,150
07/04/2017 27.50 27.75 27.50 27.75 3,184,400 88,132,000
05/04/2017 27.75 28.00 27.50 27.75 15,758,200 437,265,700
04/04/2017 27.50 27.75 27.25 27.50 11,944,400 328,363,200
03/04/2017 27.25 27.50 27.00 27.25 4,202,800 114,826,050
31/03/2017 27.25 27.50 27.00 27.25 5,034,800 137,281,100
30/03/2017 27.00 27.50 27.00 27.25 8,627,900 234,762,025
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