KHAICHEM.BOKHAICHEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $68.70 | $70.92 | $68.48 | $70.22 | 5,756 |
| 1/9/2026 | $70.65 | $71.69 | $69.87 | $70.28 | 7,008 |
| 1/8/2026 | $73.74 | $76.01 | $71.00 | $71.37 | 15,535 |
| 1/7/2026 | $71.95 | $75.00 | $71.95 | $73.74 | 7,334 |
| 1/6/2026 | $75.10 | $76.23 | $71.91 | $72.68 | 28,203 |
| 1/5/2026 | $78.00 | $78.00 | $75.46 | $76.97 | 8,460 |
| 1/2/2026 | $79.19 | $80.90 | $77.09 | $78.52 | 18,155 |
| 1/1/2026 | $76.60 | $79.28 | $76.60 | $78.55 | 16,196 |
| 12/31/2025 | $75.55 | $80.51 | $75.55 | $78.97 | 13,704 |
| 12/30/2025 | $74.75 | $79.69 | $74.75 | $77.49 | 7,071 |
| 12/29/2025 | $81.01 | $81.01 | $77.00 | $77.47 | 9,183 |
| 12/26/2025 | $78.85 | $82.70 | $78.85 | $81.00 | 5,315 |
| 12/24/2025 | $81.25 | $82.25 | $79.57 | $80.06 | 10,387 |
| 12/23/2025 | $81.75 | $83.00 | $80.90 | $81.39 | 2,445 |
| 12/22/2025 | $80.50 | $82.51 | $78.90 | $81.92 | 9,855 |
| 12/19/2025 | $75.99 | $78.65 | $75.99 | $77.84 | 7,828 |
| 12/18/2025 | $79.40 | $79.40 | $75.21 | $76.34 | 12,174 |
| 12/17/2025 | $81.05 | $81.33 | $78.32 | $79.56 | 4,111 |
| 12/16/2025 | $81.67 | $84.11 | $81.67 | $82.40 | 4,352 |
| 12/15/2025 | $81.90 | $83.99 | $81.90 | $83.10 | 2,810 |
| 12/12/2025 | $81.64 | $83.79 | $80.93 | $83.11 | 2,523 |
| 12/11/2025 | $79.96 | $82.60 | $79.67 | $81.74 | 4,887 |
| 12/10/2025 | $82.99 | $85.20 | $79.53 | $80.39 | 2,309 |
| 12/9/2025 | $80.10 | $82.99 | $77.67 | $82.36 | 5,610 |
| 12/8/2025 | $86.30 | $86.30 | $80.10 | $80.96 | 3,826 |
| 12/5/2025 | $83.03 | $86.59 | $82.65 | $86.21 | 4,288 |
| 12/4/2025 | $82.26 | $84.13 | $82.00 | $83.06 | 20,494 |
| 12/3/2025 | $84.00 | $84.34 | $82.26 | $82.39 | 4,091 |
| 12/2/2025 | $84.83 | $85.05 | $84.00 | $84.37 | 4,549 |
| 12/1/2025 | $86.20 | $87.29 | $84.16 | $84.83 | 8,522 |
| 11/28/2025 | $84.55 | $84.90 | $82.10 | $84.10 | 12,154 |
| 11/27/2025 | $87.00 | $87.40 | $84.50 | $84.60 | 2,268 |
| 11/26/2025 | $86.40 | $88.40 | $85.00 | $85.75 | 11,338 |
| 11/25/2025 | $84.25 | $87.55 | $84.25 | $85.40 | 6,223 |
| 11/24/2025 | $88.20 | $89.25 | $84.40 | $85.20 | 10,740 |
| 11/21/2025 | $90.15 | $90.15 | $87.90 | $88.20 | 6,920 |
| 11/19/2025 | $91.65 | $93.95 | $90.65 | $92.70 | 23,359 |
| 11/18/2025 | $94.10 | $94.95 | $91.30 | $91.45 | 24,155 |
| 11/17/2025 | $81.10 | $97.00 | $81.10 | $93.20 | 15,103 |
| 11/14/2025 | $97.40 | $98.10 | $94.60 | $94.90 | 9,825 |
| 11/13/2025 | $98.40 | $99.00 | $97.00 | $97.25 | 14,288 |
| 11/12/2025 | $97.05 | $100.00 | $97.05 | $98.85 | 14,339 |
| 11/11/2025 | $100.30 | $100.45 | $96.80 | $97.05 | 14,570 |
| 11/10/2025 | $102.20 | $103.25 | $99.45 | $99.80 | 7,895 |
| 11/7/2025 | $99.50 | $102.95 | $99.10 | $101.70 | 14,145 |
| 11/6/2025 | $103.00 | $104.45 | $99.10 | $100.40 | 15,126 |
| 11/4/2025 | $100.45 | $108.80 | $100.05 | $102.85 | 65,485 |
| 11/3/2025 | $102.40 | $104.35 | $98.80 | $99.90 | 65,485 |
| 11/2/2025 | $102.40 | $104.35 | $98.80 | $99.90 | 43,868 |
| 10/31/2025 | $107.30 | $109.70 | $101.40 | $102.15 | 74,371 |
| 10/30/2025 | $116.70 | $120.90 | $107.70 | $108.40 | 91,372 |
| 10/29/2025 | $129.20 | $132.00 | $114.10 | $116.60 | 271,874 |
| 10/28/2025 | $125.00 | $132.95 | $125.00 | $127.30 | 107,262 |
| 10/27/2025 | $125.05 | $126.95 | $121.85 | $123.30 | 14,577 |
| 10/24/2025 | $125.55 | $127.65 | $122.70 | $126.25 | 32,650 |
| 10/23/2025 | $129.95 | $132.10 | $125.00 | $125.50 | 13,970 |
| 10/21/2025 | $124.10 | $128.15 | $124.10 | $126.60 | 9,959 |
| 10/20/2025 | $123.00 | $128.35 | $122.00 | $127.30 | 16,425 |
| 10/17/2025 | $125.15 | $126.65 | $122.50 | $123.45 | 21,478 |
| 10/16/2025 | $120.60 | $126.00 | $120.60 | $124.75 | 53,585 |
| 10/15/2025 | $118.85 | $121.25 | $118.35 | $119.50 | 11,532 |
| 10/14/2025 | $123.00 | $123.30 | $116.35 | $117.20 | 14,517 |