CK_CH. KARNCHANG - Price History
Monthly price history for CK.BK (CK_CH. KARNCHANG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB22 | THB22 |
| April 2024 | THB22.70 | THB22.70 |
| March 2024 | THB22.90 | THB22.90 |
| February 2024 | THB23.15 | THB23.30 |
| January 2024 | THB21.36 | THB21.50 |
| December 2023 | THB20.67 | THB20.80 |
| November 2023 | THB20.76 | THB20.90 |
| October 2023 | THB21.66 | THB21.80 |
| September 2023 | THB20.67 | THB20.80 |
| August 2023 | THB22.85 | THB23 |
| July 2023 | THB21.22 | THB21.50 |
| June 2023 | THB19.05 | THB19.30 |
| May 2023 | THB18.95 | THB19.20 |
| April 2023 | THB20.83 | THB21.10 |
| March 2023 | THB20.43 | THB20.70 |
| February 2023 | THB20.92 | THB21.30 |
| January 2023 | THB22.20 | THB22.60 |
| December 2022 | THB23.87 | THB24.30 |
| November 2022 | THB24.26 | THB24.70 |
| October 2022 | THB22.79 | THB23.20 |
| September 2022 | THB21.31 | THB21.70 |
| August 2022 | THB20.62 | THB21 |
| July 2022 | THB20.87 | THB21.40 |
| June 2022 | THB19.70 | THB20.20 |
| May 2022 | THB20.38 | THB20.90 |
| April 2022 | THB19.01 | THB19.50 |
| March 2022 | THB19.70 | THB20.20 |
| February 2022 | THB20.23 | THB21 |
| January 2022 | THB20.32 | THB21.10 |
| December 2021 | THB22.06 | THB22.90 |
| November 2021 | THB20.42 | THB21.20 |
| October 2021 | THB21 | THB21.80 |
| September 2021 | THB19.46 | THB20.20 |
| August 2021 | THB19.17 | THB19.90 |
| July 2021 | THB17.63 | THB18.30 |
| June 2021 | THB18.11 | THB18.80 |
| May 2021 | THB19.55 | THB20.30 |
| April 2021 | THB15.99 | THB16.80 |
| March 2021 | THB17.03 | THB17.90 |
| February 2021 | THB14.75 | THB15.50 |
| January 2021 | THB14.65 | THB15.40 |
| December 2020 | THB15.80 | THB16.60 |
| November 2020 | THB17.41 | THB18.30 |
| October 2020 | THB14.18 | THB14.90 |
| September 2020 | THB16.18 | THB17 |
| August 2020 | THB18.36 | THB19.30 |
| July 2020 | THB17.41 | THB18.30 |
| June 2020 | THB19.03 | THB20 |
| May 2020 | THB15.80 | THB16.60 |
| April 2020 | THB16.27 | THB17.10 |
| March 2020 | THB14.38 | THB15.30 |
| February 2020 | THB17.67 | THB18.80 |
| January 2020 | THB18.71 | THB19.90 |
| December 2019 | THB17.86 | THB19 |
| November 2019 | THB18.52 | THB19.70 |
| October 2019 | THB19.18 | THB20.40 |
| September 2019 | THB21.53 | THB22.90 |
| August 2019 | THB21.72 | THB23.30 |
| July 2019 | THB25.16 | THB27 |
| June 2019 | THB27.49 | THB29.50 |
| May 2019 | THB24.93 | THB26.75 |
| April 2019 | THB24.65 | THB26.75 |
| March 2019 | THB23.04 | THB25 |
| February 2019 | THB23.50 | THB25.50 |
| January 2019 | THB23.73 | THB25.75 |
| December 2018 | THB23.04 | THB25 |
| November 2018 | THB23.73 | THB25.75 |
| October 2018 | THB23.50 | THB25.50 |
| September 2018 | THB25.12 | THB27.25 |
| August 2018 | THB24.42 | THB26.50 |
| July 2018 | THB24.24 | THB26.50 |
| June 2018 | THB21.86 | THB23.90 |
| May 2018 | THB24.46 | THB26.75 |
| April 2018 | THB21.72 | THB24 |
| March 2018 | THB21.81 | THB24.10 |
| February 2018 | THB23.08 | THB25.50 |
| January 2018 | THB24.21 | THB26.75 |
| December 2017 | THB23.99 | THB26.50 |
| November 2017 | THB23.53 | THB26 |
| October 2017 | THB24.66 | THB27.25 |
| September 2017 | THB25.34 | THB28 |
| August 2017 | THB25.79 | THB28.75 |
| July 2017 | THB25.57 | THB28.50 |
| June 2017 | THB26.02 | THB29 |
| May 2017 | THB24.44 | THB27.25 |
| April 2017 | THB24.22 | THB27.25 |
| March 2017 | THB24.22 | THB27.25 |
| February 2017 | THB24.22 | THB27.25 |
| January 2017 | THB25.55 | THB28.75 |
| December 2016 | THB27.55 | THB31 |
| November 2016 | THB28 | THB31.50 |
| October 2016 | THB26.22 | THB29.50 |
| September 2016 | THB26.22 | THB29.50 |
| August 2016 | THB27.76 | THB31.50 |
| July 2016 | THB29.74 | THB33.75 |
| June 2016 | THB25.55 | THB29 |
| May 2016 | THB22.47 | THB25.50 |
| April 2016 | THB21.90 | THB25.25 |
| March 2016 | THB22.11 | THB25.50 |
| February 2016 | THB19.60 | THB22.60 |
| January 2016 | THB22.33 | THB25.75 |
| December 2015 | THB25.15 | THB29 |
| November 2015 | THB24.06 | THB27.75 |
| October 2015 | THB24.50 | THB28.25 |
| September 2015 | THB23.20 | THB26.75 |
| August 2015 | THB22.76 | THB26.50 |
| July 2015 | THB22.34 | THB26 |
| June 2015 | THB23.41 | THB27.25 |
| May 2015 | THB22.98 | THB26.75 |
| April 2015 | THB21.39 | THB25.25 |
| March 2015 | THB21 | THB24.80 |
| February 2015 | THB23.29 | THB27.50 |
| January 2015 | THB24.77 | THB29.25 |
| December 2014 | THB21.39 | THB25.25 |
| November 2014 | THB23.50 | THB27.75 |
| October 2014 | THB23.29 | THB27.50 |
| September 2014 | THB23.93 | THB28.25 |
| August 2014 | THB22.70 | THB27 |
| July 2014 | THB21.02 | THB25 |
| June 2014 | THB18.16 | THB21.60 |
| May 2014 | THB18.58 | THB22.10 |
| April 2014 | THB15 | THB18.50 |
| March 2014 | THB13.22 | THB16.30 |
| February 2014 | THB13.30 | THB16.40 |
| January 2014 | THB11.68 | THB14.40 |
| December 2013 | THB12.57 | THB15.50 |
| November 2013 | THB15.49 | THB19.10 |
| October 2013 | THB18 | THB22.20 |
| September 2013 | THB16.95 | THB20.90 |
| August 2013 | THB15.11 | THB18.80 |
| July 2013 | THB14.71 | THB18.30 |
| June 2013 | THB16.88 | THB21 |
| May 2013 | THB21.30 | THB26.50 |
| April 2013 | THB21.80 | THB27.50 |
| March 2013 | THB20.21 | THB25.50 |
| February 2013 | THB20.01 | THB25.25 |
| January 2013 | THB15.85 | THB20 |
| December 2012 | THB10.62 | THB13.40 |
| November 2012 | THB7.29 | THB9.20 |
| October 2012 | THB6.86 | THB8.65 |
| September 2012 | THB6.74 | THB8.50 |
| August 2012 | THB5.63 | THB7.10 |
| July 2012 | THB5.63 | THB7.10 |
| June 2012 | THB5.63 | THB7.10 |
| May 2012 | THB5.43 | THB6.85 |
| April 2012 | THB6.30 | THB7.95 |
| March 2012 | THB6.07 | THB7.90 |
| February 2012 | THB5.87 | THB7.65 |
| January 2012 | THB5.84 | THB7.60 |
| December 2011 | THB5.80 | THB7.55 |
| November 2011 | THB6.03 | THB7.85 |
| October 2011 | THB4.95 | THB6.45 |
| September 2011 | THB4.57 | THB5.95 |
| August 2011 | THB5.41 | THB7.15 |
| July 2011 | THB5.98 | THB7.90 |
| June 2011 | THB5.83 | THB7.70 |
| May 2011 | THB5.64 | THB7.45 |
| April 2011 | THB6.51 | THB8.60 |
| March 2011 | THB6.58 | THB8.80 |
| February 2011 | THB6.10 | THB8.15 |
| January 2011 | THB6.06 | THB8.10 |
| December 2010 | THB7.11 | THB9.50 |
| November 2010 | THB6.77 | THB9.05 |
| October 2010 | THB7.56 | THB10.10 |
| September 2010 | THB8.30 | THB11.10 |
| August 2010 | THB6.32 | THB8.45 |
| July 2010 | THB4.90 | THB6.55 |
| June 2010 | THB5.12 | THB6.85 |
| May 2010 | THB4.04 | THB5.40 |
| April 2010 | THB3.97 | THB5.30 |
| March 2010 | THB4.33 | THB5.90 |
| February 2010 | THB3.93 | THB5.35 |
| January 2010 | THB3.85 | THB5.25 |
| December 2009 | THB4.44 | THB6.05 |
| November 2009 | THB4.26 | THB5.80 |
| October 2009 | THB4.40 | THB6 |
| September 2009 | THB4.62 | THB6.30 |
| August 2009 | THB3 | THB4.08 |
| July 2009 | THB2.78 | THB3.78 |
| June 2009 | THB2.76 | THB3.76 |
| May 2009 | THB3.05 | THB4.16 |
| April 2009 | THB2.78 | THB3.78 |
| March 2009 | THB2.23 | THB3.12 |
| February 2009 | THB2.34 | THB3.28 |
| January 2009 | THB2.71 | THB3.80 |
| December 2008 | THB2.59 | THB3.62 |
| November 2008 | THB1.51 | THB2.12 |
| October 2008 | THB1.66 | THB2.32 |
| September 2008 | THB2.80 | THB3.92 |
| August 2008 | THB3.24 | THB4.54 |
| July 2008 | THB3.26 | THB4.56 |
| June 2008 | THB3.93 | THB5.50 |
| May 2008 | THB5 | THB7 |
| April 2008 | THB5.40 | THB7.70 |
| March 2008 | THB5.36 | THB7.65 |
| February 2008 | THB5.64 | THB8.05 |
| January 2008 | THB5.29 | THB7.55 |
| December 2007 | THB5.92 | THB8.45 |
| November 2007 | THB5.71 | THB8.15 |
| October 2007 | THB6.59 | THB9.40 |
| September 2007 | THB6.38 | THB9.10 |
| August 2007 | THB5.89 | THB8.45 |
| July 2007 | THB6.90 | THB9.90 |
| June 2007 | THB6.10 | THB8.75 |
| May 2007 | THB5.61 | THB8.05 |
| April 2007 | THB5.16 | THB7.40 |
| March 2007 | THB4.98 | THB7.15 |
| February 2007 | THB5.16 | THB7.40 |
| January 2007 | THB5.92 | THB8.50 |
| December 2006 | THB6.23 | THB8.95 |
| November 2006 | THB7.73 | THB11.10 |
| October 2006 | THB6.51 | THB9.35 |
| September 2006 | THB5.82 | THB8.35 |
| August 2006 | THB5.08 | THB7.30 |
| July 2006 | THB5.26 | THB7.55 |
| June 2006 | THB5.47 | THB7.85 |
| May 2006 | THB7.18 | THB10.30 |
| April 2006 | THB7.28 | THB10.80 |
| March 2006 | THB7.34 | THB10.90 |
| February 2006 | THB7.61 | THB11.30 |
| January 2006 | THB8.56 | THB12.70 |
| December 2005 | THB8.15 | THB12.10 |
| November 2005 | THB8.02 | THB11.90 |
| October 2005 | THB8.22 | THB12.20 |
| September 2005 | THB8.76 | THB13 |
| August 2005 | THB7.55 | THB11.20 |
| July 2005 | THB7.21 | THB10.70 |
| June 2005 | THB7.68 | THB11.40 |
| May 2005 | THB7.61 | THB11.30 |
| April 2005 | THB7.21 | THB10.70 |
| March 2005 | THB8.83 | THB13.10 |
| February 2005 | THB9.30 | THB13.90 |
| January 2005 | THB9.56 | THB14.30 |
| December 2004 | THB8.63 | THB12.90 |
| November 2004 | THB9.09 | THB13.60 |
| October 2004 | THB7.82 | THB11.70 |
| September 2004 | THB9.30 | THB13.90 |
| August 2004 | THB7.36 | THB11 |
| July 2004 | THB7.82 | THB11.70 |
| June 2004 | THB8.83 | THB13.20 |
| May 2004 | THB8.69 | THB13 |
| April 2004 | THB9.63 | THB14.40 |
| March 2004 | THB11.37 | THB17 |
| February 2004 | THB12.97 | THB19.40 |
| January 2004 | THB12.04 | THB18 |
| December 2003 | THB17.22 | THB25.75 |
| November 2003 | THB10.97 | THB16.40 |
| October 2003 | THB7.22 | THB108 |
| September 2003 | THB3.38 | THB50.50 |
| August 2003 | THB2.61 | THB39 |
| July 2003 | THB1.39 | THB20.80 |
| June 2003 | THB1.18 | THB17.70 |
| May 2003 | THB1.06 | THB15.90 |
| April 2003 | THB1.07 | THB16 |
| March 2003 | THB0.80 | THB11.90 |
| February 2003 | THB0.82 | THB12.20 |
| January 2003 | THB0.85 | THB12.70 |
| December 2002 | THB0.84 | THB12.60 |
| November 2002 | THB0.90 | THB13.50 |
| October 2002 | THB1.03 | THB15.40 |
| September 2002 | THB1.01 | THB15.10 |
| August 2002 | THB1.26 | THB18.80 |
| July 2002 | THB1.36 | THB20.40 |
| June 2002 | THB1.50 | THB22.40 |
| May 2002 | THB1.41 | THB21.10 |
| April 2002 | THB1.38 | THB20.70 |
| March 2002 | THB1.13 | THB16.90 |
| February 2002 | THB1.11 | THB16.60 |
| January 2002 | THB1.10 | THB16.40 |
| December 2001 | THB0.98 | THB14.70 |
| November 2001 | THB1.10 | THB16.40 |
| October 2001 | THB0.97 | THB14.50 |
| September 2001 | THB1 | THB15 |
| August 2001 | THB0.92 | THB13.75 |
| July 2001 | THB0.74 | THB11 |
| June 2001 | THB0.74 | THB11 |
| May 2001 | THB0.70 | THB10.50 |
| April 2001 | THB0.72 | THB10.75 |
| March 2001 | THB0.74 | THB11 |
| February 2001 | THB0.82 | THB12.25 |
| January 2001 | THB0.85 | THB12.75 |
| December 2000 | THB0.72 | THB10.75 |
| November 2000 | THB0.75 | THB11.25 |
| October 2000 | THB0.70 | THB10.50 |
| September 2000 | THB0.80 | THB12 |
| August 2000 | THB0.77 | THB11.50 |
| July 2000 | THB0.77 | THB11.50 |
| June 2000 | THB0.92 | THB13.75 |
| May 2000 | THB0.99 | THB14.75 |
| April 2000 | THB1.49 | THB22.25 |
| March 2000 | THB1.52 | THB22.75 |
| February 2000 | THB1.05 | THB15.75 |
| January 2000 | THB1.52 | THB22.75 |
| December 1999 | THB1.59 | THB23.75 |
| November 1999 | THB1.92 | THB28.75 |
| October 1999 | THB2.06 | THB30.75 |
| September 1999 | THB2.07 | THB31 |
| August 1999 | THB2.52 | THB37.75 |
| July 1999 | THB3.04 | THB45.50 |
| June 1999 | THB3.41 | THB51 |
| May 1999 | THB3.61 | THB54 |
| April 1999 | THB4.25 | THB63.50 |
| March 1999 | THB4.15 | THB62 |
| February 1999 | THB4.75 | THB71 |
| January 1999 | THB4.75 | THB71 |
| December 1998 | THB4.28 | THB64 |
| November 1998 | THB3.68 | THB55 |
| October 1998 | THB2.57 | THB38.50 |
| September 1998 | THB2.19 | THB32.75 |
| August 1998 | THB2.12 | THB31.75 |
| July 1998 | THB2.52 | THB37.75 |
| June 1998 | THB2.72 | THB40.75 |
| May 1998 | THB2.71 | THB40.50 |
| April 1998 | THB2.89 | THB43.25 |
| March 1998 | THB2.71 | THB40.50 |
| February 1998 | THB3.34 | THB50 |
| January 1998 | THB2.41 | THB36 |
| December 1997 | THB1.34 | THB20 |
| November 1997 | THB2.14 | THB32 |
| October 1997 | THB3.61 | THB54 |
| September 1997 | THB5.42 | THB81 |
| August 1997 | THB5.35 | THB80 |
| July 1997 | THB6.02 | THB90 |
| June 1997 | THB4.55 | THB68 |
| May 1997 | THB4.15 | THB62 |
| April 1997 | THB4.71 | THB72.50 |
| March 1997 | THB4.06 | THB62.50 |
| February 1997 | THB5.53 | THB85 |
| January 1997 | THB7.67 | THB118 |
| December 1996 | THB8.45 | THB130 |
| November 1996 | THB8.52 | THB131 |
| October 1996 | THB8.13 | THB125 |
| September 1996 | THB10.40 | THB160 |
| August 1996 | THB11.31 | THB174 |
| July 1996 | THB10.27 | THB158 |
| June 1996 | THB11.44 | THB176 |
| May 1996 | THB12.09 | THB186 |
| April 1996 | THB12.03 | THB185 |
| March 1996 | THB12.25 | THB191 |
| February 1996 | THB12.51 | THB195 |
| January 1996 | THB11.71 | THB264 |
| December 1995 | THB11.62 | THB262 |
CK.BK
Price: THB22
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.36%
Payout Ratio: 33.71%
Payout Ratio Range:
Dividend Per Share: 0.30 THB
Earnings Per Share: 0.89 THB
P/E Ratio: 24.94
Exchange: SET
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 38.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: -17.31%
DGR5: -19.17%
DGR10: 11.04%