CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.530 | 1.580 | 1.500 | 1.540 | 1.502 | 46,973,879 |
| 2024-07-25 | 1.590 | 1.600 | 1.520 | 1.530 | 1.493 | 39,816,930 |
| 2024-07-24 | 1.560 | 1.620 | 1.530 | 1.620 | 1.581 | 51,721,527 |
| 2024-07-23 | 1.680 | 1.680 | 1.500 | 1.540 | 1.502 | 48,939,941 |
| 2024-07-19 | 1.630 | 1.700 | 1.580 | 1.610 | 1.571 | 68,637,086 |
| 2024-07-18 | 1.640 | 1.760 | 1.550 | 1.580 | 1.542 | 92,493,875 |
| 2024-07-17 | 1.580 | 1.780 | 1.580 | 1.630 | 1.590 | 113,603,797 |
| 2024-07-16 | 1.670 | 1.690 | 1.500 | 1.540 | 1.502 | 80,275,078 |
| 2024-07-15 | 2.020 | 2.040 | 1.600 | 1.620 | 1.581 | 144,502,797 |
| 2024-07-12 | 1.660 | 2.120 | 1.640 | 2.060 | 2.010 | 220,140,406 |
| 2024-07-11 | 1.670 | 1.750 | 1.600 | 1.640 | 1.600 | 56,411,910 |
| 2024-07-10 | 1.670 | 1.720 | 1.600 | 1.670 | 1.629 | 67,857,156 |
| 2024-07-09 | 1.440 | 1.730 | 1.440 | 1.670 | 1.629 | 157,315,812 |
| 2024-07-08 | 1.480 | 1.530 | 1.430 | 1.450 | 1.415 | 40,005,699 |
| 2024-07-05 | 1.380 | 1.480 | 1.360 | 1.460 | 1.424 | 42,714,922 |
| 2024-07-04 | 1.400 | 1.450 | 1.360 | 1.370 | 1.337 | 21,704,500 |
| 2024-07-03 | 1.270 | 1.420 | 1.270 | 1.410 | 1.376 | 25,274,311 |
| 2024-07-02 | 1.460 | 1.470 | 1.300 | 1.300 | 1.268 | 28,192,920 |
| 2024-07-01 | 1.270 | 1.400 | 1.240 | 1.400 | 1.366 | 23,700,420 |
| 2024-06-28 | 1.340 | 1.340 | 1.260 | 1.270 | 1.239 | 13,338,210 |
| 2024-06-27 | 1.400 | 1.400 | 1.320 | 1.340 | 1.307 | 16,220,400 |
| 2024-06-26 | 1.510 | 1.540 | 1.410 | 1.410 | 1.376 | 56,103,621 |
| 2024-06-25 | 1.320 | 1.490 | 1.310 | 1.470 | 1.434 | 61,989,500 |
| 2024-06-24 | 1.340 | 1.380 | 1.290 | 1.320 | 1.288 | 35,446,059 |
| 2024-06-21 | 1.160 | 1.260 | 1.140 | 1.220 | 1.190 | 32,596,420 |
| 2024-06-20 | 1.080 | 1.230 | 1.050 | 1.170 | 1.142 | 45,025,070 |
| 2024-06-19 | 1.250 | 1.260 | 1.030 | 1.100 | 1.073 | 21,395,400 |
| 2024-06-18 | 1.270 | 1.320 | 1.240 | 1.250 | 1.220 | 17,634,801 |
| 2024-06-17 | 1.370 | 1.410 | 1.270 | 1.270 | 1.239 | 22,323,359 |
| 2024-06-14 | 1.490 | 1.500 | 1.370 | 1.380 | 1.346 | 21,677,301 |
| 2024-06-13 | 1.490 | 1.520 | 1.480 | 1.480 | 1.444 | 23,008,400 |
| 2024-06-12 | 1.520 | 1.530 | 1.470 | 1.480 | 1.444 | 17,622,711 |
| 2024-06-11 | 1.540 | 1.580 | 1.510 | 1.520 | 1.483 | 48,811,930 |
| 2024-06-10 | 1.560 | 1.600 | 1.460 | 1.550 | 1.512 | 62,995,262 |
| 2024-06-07 | 1.610 | 1.630 | 1.440 | 1.510 | 1.473 | 89,174,336 |
| 2024-06-06 | 1.550 | 1.960 | 1.440 | 1.490 | 1.454 | 628,660,500 |
← NewerPage 10 of 10 · 576 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.0200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.