CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.850	0.850	0.820	0.830	0.830	912,001
2026-07-17	0.850	0.850	0.830	0.840	0.840	885,200
2026-07-16	0.830	0.850	0.820	0.840	0.840	1,477,201
2026-07-15	0.840	0.840	0.830	0.830	0.830	1,104,001
2026-07-14	0.840	0.850	0.830	0.830	0.830	1,954,900
2026-07-13	0.830	0.840	0.830	0.840	0.840	514,810
2026-07-10	0.840	0.850	0.830	0.840	0.840	1,132,720
2026-07-09	0.830	0.840	0.810	0.840	0.840	1,957,740
2026-07-08	0.840	0.840	0.820	0.820	0.820	1,937,609
2026-07-07	0.850	0.870	0.830	0.840	0.840	4,872,532
2026-07-06	0.850	0.860	0.830	0.840	0.840	3,130,501
2026-07-03	0.820	0.850	0.820	0.830	0.830	1,096,002
2026-07-02	0.820	0.840	0.810	0.830	0.830	676,703
2026-07-01	0.810	0.820	0.810	0.820	0.820	573,800
2026-06-30	0.830	0.830	0.810	0.810	0.810	1,480,900
2026-06-29	0.820	0.840	0.820	0.820	0.820	958,703
2026-06-26	0.840	0.840	0.820	0.820	0.820	755,700
2026-06-25	0.840	0.860	0.830	0.830	0.830	2,680,812
2026-06-24	0.820	0.840	0.820	0.830	0.830	1,143,113
2026-06-23	0.830	0.840	0.820	0.820	0.820	1,649,200
2026-06-22	0.850	0.850	0.830	0.830	0.830	1,441,640
2026-06-19	0.820	0.850	0.820	0.840	0.840	6,287,655
2026-06-18	0.880	0.910	0.820	0.820	0.820	25,880,801
2026-06-17	0.800	0.840	0.800	0.840	0.840	9,152,911
2026-06-16	0.800	0.830	0.790	0.800	0.800	2,295,421
2026-06-15	0.810	0.820	0.800	0.800	0.800	1,114,702
2026-06-12	0.810	0.810	0.790	0.800	0.800	950,401
2026-06-11	0.800	0.810	0.790	0.800	0.800	2,614,001
2026-06-10	0.780	0.860	0.780	0.800	0.800	13,892,100
2026-06-09	0.790	0.810	0.780	0.780	0.780	1,487,510
2026-06-08	0.790	0.810	0.770	0.780	0.780	769,902
2026-06-05	0.790	0.820	0.790	0.790	0.790	1,515,116
2026-06-04	0.810	0.810	0.790	0.790	0.790	1,043,900
2026-06-02	0.790	0.820	0.790	0.800	0.800	1,138,221
2026-05-29	0.810	0.820	0.790	0.790	0.790	1,583,330
2026-05-28	0.800	0.820	0.800	0.800	0.800	928,100
2026-05-27	0.810	0.820	0.800	0.800	0.800	662,000
2026-05-26	0.810	0.810	0.790	0.810	0.810	467,613
2026-05-25	0.790	0.810	0.780	0.800	0.800	1,679,413
2026-05-22	0.790	0.800	0.770	0.780	0.780	981,400
2026-05-21	0.800	0.810	0.800	0.800	0.800	350,700
2026-05-20	0.800	0.810	0.790	0.800	0.800	570,705
2026-05-19	0.810	0.810	0.790	0.790	0.790	1,007,600
2026-05-18	0.830	0.830	0.800	0.800	0.800	931,400
2026-05-15	0.800	0.820	0.780	0.810	0.810	2,914,509
2026-05-14	0.770	0.800	0.770	0.780	0.780	1,335,308
2026-05-13	0.780	0.780	0.760	0.760	0.760	772,600
2026-05-12	0.800	0.800	0.770	0.770	0.770	1,338,800
2026-05-11	0.800	0.810	0.770	0.780	0.780	1,171,203
2026-05-08	0.800	0.820	0.780	0.790	0.790	1,996,400
2026-05-07	0.800	0.820	0.790	0.790	0.790	2,773,910
2026-05-06	0.780	0.830	0.780	0.800	0.800	9,760,205
2026-05-05	0.770	0.790	0.770	0.770	0.770	1,374,601
2026-04-30	0.810	0.820	0.770	0.770	0.770	1,900,606
2026-04-29	0.740	0.810	0.740	0.800	0.800	5,774,008
2026-04-28	0.780	0.780	0.730	0.730	0.730	895,301
2026-04-27	0.740	0.770	0.740	0.760	0.760	747,733
2026-04-24	0.740	0.750	0.730	0.740	0.740	634,800
2026-04-23	0.770	0.770	0.730	0.730	0.730	1,814,000
2026-04-22	0.780	0.790	0.770	0.780	0.780	1,006,812

← NewerPage 2 of 5 · 241 trading daysOlder →

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.