Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Chukai Public Company Limited (CRANE.BK)

Compare
0.4800
0.0000
(0.00%)
At close: 4:28:39 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.47000.49000.46000.48000.4800201,900
Apr 11, 20250.48000.49000.46000.48000.4800236,500
Apr 10, 20250.52000.52000.48000.48000.4800334,200
Apr 9, 20250.44000.50000.44000.50000.50001,529,900
Apr 8, 20250.47000.48000.42000.44000.4400605,800
Apr 4, 20250.50000.50000.46000.48000.4800295,500
Apr 3, 20250.49000.52000.49000.50000.5000351,700
Apr 2, 20250.50000.51000.50000.50000.5000167,100
Apr 1, 20250.49000.51000.48000.50000.5000234,900
Mar 31, 20250.46000.49000.46000.49000.4900161,100
Mar 28, 20250.50000.50000.49000.49000.4900134,600
Mar 27, 20250.49000.52000.49000.49000.49001,689,400
Mar 26, 20250.49000.50000.48000.48000.4800780,200
Mar 25, 20250.47000.54000.47000.49000.49001,340,100
Mar 24, 20250.48000.50000.47000.47000.4700381,900
Mar 21, 20250.45000.52000.45000.48000.48003,168,500
Mar 20, 20250.46000.47000.44000.45000.4500512,300
Mar 19, 20250.46000.46000.43000.44000.4400245,800
Mar 18, 20250.44000.47000.44000.45000.45001,922,900
Mar 17, 20250.42000.45000.41000.43000.43001,138,000
Mar 14, 20250.38000.48000.38000.42000.42004,177,100
Mar 13, 20250.39000.39000.38000.39000.3900162,900
Mar 12, 20250.40000.40000.39000.39000.3900547,100
Mar 11, 20250.40000.41000.39000.39000.3900461,100
Mar 10, 20250.43000.43000.40000.40000.4000223,000
Mar 7, 20250.42000.47000.41000.42000.42001,184,100
Mar 6, 20250.42000.42000.41000.42000.4200314,600
Mar 5, 20250.39000.44000.39000.42000.4200564,800
Mar 4, 20250.40000.40000.38000.39000.3900247,500
Mar 3, 20250.40000.41000.40000.40000.4000150,600
Feb 28, 20250.40000.41000.39000.40000.4000349,900
Feb 27, 20250.42000.42000.40000.40000.4000277,600
Feb 26, 20250.40000.42000.40000.40000.4000313,300
Feb 25, 20250.40000.41000.39000.39000.3900260,400
Feb 24, 20250.42000.43000.40000.41000.4100548,200
Feb 21, 20250.42000.44000.42000.42000.4200782,400
Feb 20, 20250.39000.42000.39000.42000.42001,200,700
Feb 19, 20250.38000.40000.38000.40000.4000341,100
Feb 18, 20250.37000.39000.37000.38000.3800194,000
Feb 17, 20250.38000.39000.36000.38000.3800558,900
Feb 14, 20250.38000.38000.36000.37000.3700879,300
Feb 13, 20250.37000.39000.35000.37000.3700767,200
Feb 11, 20250.36000.39000.36000.37000.3700593,700
Feb 10, 20250.38000.38000.36000.36000.3600426,900
Feb 7, 20250.37000.39000.36000.38000.38001,142,100
Feb 6, 20250.40000.40000.36000.36000.36001,159,200
Feb 5, 20250.45000.46000.37000.39000.39003,769,500
Feb 4, 20250.49000.53000.44000.45000.45002,585,300
Feb 3, 20250.45000.49000.45000.48000.48002,961,500
Jan 31, 20250.61000.61000.53000.53000.53004,493,200
Jan 30, 20250.58000.62000.56000.61000.61005,024,200
Jan 29, 20250.52000.61000.48000.58000.580010,221,900
Jan 28, 20250.47000.52000.47000.49000.4900792,000
Jan 27, 20250.49000.49000.46000.47000.4700797,200
Jan 24, 20250.43000.53000.43000.48000.48006,751,900
Jan 23, 20250.43000.47000.41000.44000.44004,563,300
Jan 22, 20250.35000.45000.35000.45000.45006,713,300
Jan 21, 20250.35000.37000.33000.35000.35001,402,700
Jan 20, 20250.34000.35000.34000.34000.3400268,400
Jan 17, 20250.33000.34000.32000.33000.3300897,600
Jan 16, 20250.35000.35000.32000.32000.32001,053,500
Jan 15, 20250.34000.35000.34000.35000.3500831,400
Jan 14, 20250.38000.38000.34000.34000.34001,249,900
Jan 13, 20250.40000.40000.36000.38000.38002,529,200
Jan 10, 20250.42000.43000.39000.42000.4200577,100
Jan 9, 20250.45000.45000.42000.43000.4300414,300
Jan 8, 20250.47000.47000.44000.45000.4500588,200
Jan 7, 20250.45000.47000.44000.47000.4700500,600
Jan 6, 20250.46000.47000.43000.46000.4600408,300
Jan 3, 20250.47000.48000.47000.47000.4700187,400
Jan 2, 20250.47000.50000.47000.47000.4700147,700
Dec 30, 20240.46000.49000.46000.49000.4900184,200
Dec 27, 20240.48000.49000.47000.48000.4800225,000
Dec 26, 20240.51000.55000.42000.47000.47001,981,800
Dec 25, 20240.51000.52000.51000.51000.5100244,300
Dec 24, 20240.50000.51000.50000.51000.5100176,300
Dec 23, 20240.51000.51000.49000.50000.500083,700
Dec 20, 20240.50000.51000.47000.50000.5000460,200
Dec 19, 20240.51000.53000.50000.50000.5000377,700
Dec 18, 20240.48000.52000.48000.51000.5100498,800
Dec 17, 20240.52000.53000.50000.50000.5000503,300
Dec 16, 20240.54000.54000.53000.53000.5300127,400
Dec 13, 20240.56000.56000.53000.55000.5500335,000
Dec 12, 20240.55000.57000.55000.55000.5500331,700
Dec 11, 20240.56000.57000.55000.56000.5600188,300
Dec 9, 20240.59000.59000.54000.55000.55001,063,900
Dec 6, 20240.58000.59000.58000.59000.5900294,000
Dec 4, 20240.58000.59000.57000.59000.5900156,900
Dec 3, 20240.58000.59000.58000.59000.5900281,200
Dec 2, 20240.61000.61000.57000.58000.5800676,600
Nov 29, 20240.61000.61000.60000.60000.600068,200
Nov 28, 20240.62000.62000.60000.60000.600026,500
Nov 27, 20240.62000.62000.61000.61000.6100176,200
Nov 26, 20240.62000.63000.61000.62000.6200425,200
Nov 25, 20240.62000.62000.61000.62000.6200168,600
Nov 22, 20240.60000.62000.60000.62000.620068,300
Nov 21, 20240.63000.63000.60000.61000.6100471,900
Nov 20, 20240.63000.63000.62000.62000.6200200,800
Nov 19, 20240.63000.64000.63000.63000.6300107,100
Nov 18, 20240.62000.64000.62000.63000.6300250,600
Nov 15, 20240.63000.64000.61000.63000.63001,230,100
Nov 14, 20240.63000.64000.62000.62000.6200248,800
Nov 13, 20240.64000.66000.62000.63000.6300690,700
Nov 12, 20240.65000.66000.64000.64000.6400578,900
Nov 11, 20240.68000.68000.64000.65000.6500398,100
Nov 8, 20240.66000.67000.66000.67000.6700285,100
Nov 7, 20240.67000.68000.65000.66000.6600687,300
Nov 6, 20240.68000.69000.66000.66000.6600797,500
Nov 5, 20240.66000.67000.65000.66000.6600225,500
Nov 4, 20240.65000.66000.64000.66000.6600259,800
Nov 1, 20240.67000.67000.64000.65000.6500796,000
Oct 31, 20240.67000.68000.65000.67000.6700479,700
Oct 30, 20240.66000.68000.66000.67000.6700454,900
Oct 29, 20240.67000.69000.66000.66000.6600141,900
Oct 28, 20240.68000.68000.66000.68000.6800377,700
Oct 25, 20240.67000.69000.67000.69000.6900104,600
Oct 24, 20240.68000.69000.67000.68000.6800323,500
Oct 22, 20240.70000.70000.68000.68000.6800704,300
Oct 21, 20240.70000.71000.69000.70000.7000126,400
Oct 18, 20240.72000.72000.69000.70000.70001,348,100
Oct 17, 20240.72000.73000.70000.71000.7100846,900
Oct 16, 20240.71000.71000.71000.71000.7100-
Oct 15, 20240.75000.75000.71000.71000.7100955,300
Oct 11, 20240.76000.77000.74000.74000.7400662,500
Oct 10, 20240.74000.76000.74000.75000.7500660,800
Oct 9, 20240.73000.77000.72000.74000.74002,669,400
Oct 8, 20240.73000.74000.73000.73000.73001,124,200
Oct 7, 20240.70000.80000.70000.73000.730012,701,500
Oct 4, 20240.73000.73000.69000.70000.70001,108,000
Oct 3, 20240.76000.76000.73000.73000.73001,591,100
Oct 2, 20240.79000.79000.75000.76000.76001,276,000
Oct 1, 20240.78000.78000.77000.78000.7800967,900
Sep 30, 20240.78000.79000.77000.77000.7700779,000
Sep 27, 20240.77000.77000.77000.77000.7700-
Sep 26, 20240.80000.81000.77000.77000.77001,779,300
Sep 25, 20240.80000.81000.78000.80000.80002,383,400
Sep 24, 20240.81000.82000.80000.80000.80001,864,000
Sep 23, 20240.83000.86000.81000.81000.81003,498,800
Sep 20, 20240.82000.82000.82000.82000.8200-
Sep 19, 20240.82000.82000.82000.82000.8200-
Sep 18, 20240.82000.82000.82000.82000.8200-
Sep 17, 20240.79000.84000.78000.82000.82003,556,500
Sep 16, 20240.79000.79000.79000.79000.7900-
Sep 13, 20240.78000.83000.78000.79000.79001,589,200
Sep 12, 20240.78000.80000.76000.77000.7700570,500
Sep 11, 20240.78000.78000.76000.76000.7600727,000
Sep 10, 20240.78000.80000.78000.79000.7900457,400
Sep 9, 20240.80000.80000.80000.80000.8000-
Sep 6, 20240.83000.83000.78000.80000.80001,269,000
Sep 5, 20240.81000.84000.80000.81000.81001,382,900
Sep 4, 20240.76000.76000.76000.76000.7600-
Sep 3, 20240.76000.76000.76000.76000.7600-
Sep 2, 20240.76000.76000.76000.76000.7600-
Aug 30, 20240.75000.76000.74000.76000.7600337,800
Aug 29, 20240.74000.76000.74000.74000.7400173,500
Aug 28, 20240.76000.76000.74000.75000.7500161,000
Aug 27, 20240.75000.77000.75000.75000.7500407,000
Aug 26, 20240.76000.76000.76000.76000.7600-
Aug 23, 20240.76000.79000.75000.76000.7600740,400
Aug 22, 20240.79000.79000.79000.79000.7900-
Aug 21, 20240.78000.79000.77000.79000.7900187,900
Aug 20, 20240.80000.81000.77000.77000.7700389,100
Aug 19, 20240.73000.73000.73000.73000.7300-
Aug 16, 20240.76000.77000.73000.73000.7300184,000
Aug 15, 20240.72000.72000.72000.72000.7200-
Aug 14, 20240.74000.75000.72000.72000.7200334,300
Aug 13, 20240.73000.74000.71000.71000.7100200,000
Aug 9, 20240.74000.78000.70000.70000.7000361,300
Aug 8, 20240.74000.74000.74000.74000.7400-
Aug 7, 20240.80000.80000.71000.74000.7400637,500
Aug 6, 20240.79000.81000.76000.76000.7600285,800
Aug 5, 20240.84000.84000.78000.78000.7800806,000
Aug 2, 20240.83000.83000.83000.83000.8300-
Aug 1, 20240.83000.85000.83000.83000.8300351,800
Jul 31, 20240.84000.87000.83000.83000.8300232,300
Jul 30, 20240.80000.80000.80000.80000.8000-
Jul 26, 20240.79000.83000.78000.80000.8000419,800
Jul 25, 20240.81000.83000.79000.79000.7900525,600
Jul 24, 20240.79000.81000.78000.80000.8000437,200
Jul 23, 20240.79000.81000.78000.78000.7800873,600
Jul 19, 20240.83000.83000.79000.79000.79001,297,000
Jul 18, 20240.83000.85000.81000.82000.8200859,700
Jul 17, 20240.82000.82000.82000.82000.8200-
Jul 16, 20240.82000.87000.82000.82000.82001,873,800
Jul 15, 20240.78000.78000.78000.78000.7800-
Jul 12, 20240.78000.78000.78000.78000.7800-
Jul 11, 20240.79000.80000.75000.78000.7800408,200
Jul 10, 20240.76000.82000.75000.78000.78001,103,900
Jul 9, 20240.75000.75000.75000.75000.7500-
Jul 8, 20240.73000.75000.72000.75000.7500322,000
Jul 5, 20240.73000.75000.73000.74000.7400328,100
Jul 4, 20240.74000.75000.72000.72000.7200276,000
Jul 3, 20240.71000.80000.71000.73000.73001,275,100
Jul 2, 20240.74000.77000.71000.71000.7100576,300
Jul 1, 20240.78000.78000.72000.77000.7700267,400
Jun 28, 20240.80000.80000.75000.78000.780099,100
Jun 27, 20240.79000.80000.76000.78000.780097,600
Jun 26, 20240.72000.72000.72000.72000.7200-
Jun 25, 20240.72000.72000.72000.72000.7200-
Jun 24, 20240.72000.72000.72000.72000.7200-
Jun 21, 20240.72000.72000.67000.72000.72001,593,500
Jun 20, 20240.74000.74000.71000.72000.7200158,300
Jun 19, 20240.73000.73000.73000.73000.7300-
Jun 18, 20240.73000.73000.73000.73000.7300-
Jun 17, 20240.74000.74000.73000.73000.7300425,100
Jun 14, 20240.74000.75000.73000.74000.7400492,200
Jun 13, 20240.75000.75000.74000.74000.7400185,600
Jun 12, 20240.76000.76000.74000.74000.7400884,700
Jun 11, 20240.78000.79000.73000.75000.75002,018,800
Jun 10, 20240.80000.80000.76000.79000.79001,232,600
Jun 7, 20240.82000.83000.80000.81000.8100213,100
Jun 6, 20240.85000.85000.81000.81000.8100128,900
Jun 5, 20240.84000.85000.81000.85000.8500607,300
Jun 4, 20240.83000.85000.83000.83000.8300532,300
May 31, 20240.85000.85000.85000.85000.8500-
May 30, 20240.85000.85000.83000.85000.8500183,500
May 29, 20240.85000.86000.84000.85000.8500260,800
May 28, 20240.86000.87000.85000.85000.8500415,100
May 27, 20240.85000.86000.85000.85000.850095,600
May 24, 20240.86000.86000.86000.86000.8600-
May 23, 20240.85000.88000.85000.86000.8600358,700
May 21, 20240.87000.87000.87000.87000.8700-
May 20, 20240.87000.87000.87000.87000.8700-
May 17, 20240.87000.88000.86000.87000.8700256,800
May 16, 20240.86000.86000.86000.86000.8600-
May 15, 20240.89000.90000.86000.86000.8600850,800
May 14, 20240.90000.93000.90000.90000.9000159,900
May 13, 20240.92000.92000.89000.92000.9200307,600
May 10, 20240.91000.92000.89000.91000.9100135,300
May 9, 20240.91000.95000.91000.91000.91001,165,200
May 8, 20240.92000.93000.91000.91000.9100141,300
May 7, 20240.92000.92000.92000.92000.9200-
May 3, 20240.92000.93000.91000.92000.9200219,300
May 2, 20240.93000.95000.92000.92000.9200260,100
Apr 30, 20240.91000.95000.91000.93000.9300784,900
Apr 29, 20240.90000.91000.89000.91000.9100204,300
Apr 26, 20240.91000.91000.89000.89000.8900180,000
Apr 25, 20240.91000.91000.90000.90000.900036,100
Apr 24, 20240.90000.90000.90000.90000.9000-
Apr 23, 20240.88000.91000.88000.90000.9000291,000
Apr 22, 20240.87000.90000.87000.89000.89001,061,700
Apr 19, 20240.94000.94000.94000.94000.9400-
Apr 18, 20240.94000.94000.94000.94000.9400-
Apr 17, 20240.94000.94000.94000.94000.9400-