CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.780	0.790	0.770	0.780	0.780	1,006,812
2026-04-21	0.780	0.800	0.770	0.780	0.780	1,184,209
2026-04-20	0.800	0.800	0.770	0.770	0.770	1,063,900
2026-04-17	0.810	0.820	0.770	0.780	0.780	2,273,804
2026-04-16	0.830	0.840	0.810	0.820	0.800	2,704,308
2026-04-10	0.830	0.830	0.810	0.820	0.800	1,899,668
2026-04-09	0.830	0.850	0.820	0.820	0.800	2,368,703
2026-04-08	0.860	0.860	0.830	0.830	0.810	4,543,715
2026-04-07	0.840	0.880	0.830	0.840	0.820	5,138,600
2026-04-03	0.890	0.900	0.820	0.820	0.800	9,577,301
2026-04-02	0.840	0.910	0.840	0.880	0.859	20,665,699
2026-04-01	0.870	0.880	0.820	0.830	0.810	11,306,900
2026-03-31	0.850	0.920	0.850	0.860	0.839	33,224,102
2026-03-30	0.880	0.900	0.840	0.840	0.820	11,100,300
2026-03-27	0.910	0.950	0.870	0.880	0.859	47,366,711
2026-03-26	0.830	0.910	0.810	0.890	0.868	44,120,301
2026-03-25	0.790	0.870	0.780	0.830	0.810	25,036,801
2026-03-24	0.780	0.800	0.760	0.770	0.751	1,579,733
2026-03-23	0.780	0.820	0.770	0.770	0.751	4,398,000
2026-03-20	0.830	0.870	0.800	0.800	0.781	15,272,000
2026-03-19	0.860	0.890	0.810	0.820	0.800	22,033,699
2026-03-18	0.790	0.920	0.780	0.890	0.868	34,267,859
2026-03-17	0.780	0.790	0.760	0.770	0.751	153,400
2026-03-16	0.770	0.790	0.750	0.770	0.751	426,700
2026-03-13	0.810	0.810	0.750	0.770	0.751	358,710
2026-03-12	0.770	0.820	0.760	0.800	0.781	1,290,574
2026-03-11	0.740	0.760	0.740	0.760	0.742	225,511
2026-03-10	0.760	0.760	0.730	0.750	0.732	128,500
2026-03-09	0.700	0.750	0.680	0.740	0.722	409,038
2026-03-06	0.710	0.720	0.690	0.720	0.702	30,809
2026-03-05	0.670	0.720	0.670	0.710	0.693	493,207
2026-03-04	0.690	0.690	0.650	0.670	0.654	998,800
2026-03-02	0.740	0.750	0.720	0.720	0.702	1,118,848
2026-02-27	0.770	0.770	0.750	0.750	0.732	1,050,860
2026-02-26	0.780	0.780	0.740	0.760	0.742	1,234,804
2026-02-25	0.750	0.780	0.750	0.770	0.751	1,610,200
2026-02-24	0.770	0.770	0.740	0.760	0.742	1,620,302
2026-02-23	0.830	0.830	0.750	0.750	0.732	4,013,800
2026-02-20	0.850	0.860	0.800	0.800	0.781	2,060,700
2026-02-19	0.840	0.880	0.840	0.850	0.829	2,474,500
2026-02-18	0.860	0.860	0.840	0.840	0.820	1,162,206
2026-02-17	0.850	0.860	0.830	0.850	0.829	2,179,200
2026-02-16	0.810	0.860	0.800	0.860	0.839	4,700,010
2026-02-13	0.800	0.810	0.780	0.790	0.771	871,454
2026-02-12	0.810	0.810	0.780	0.800	0.781	1,490,000
2026-02-11	0.770	0.830	0.750	0.800	0.781	4,126,304
2026-02-10	0.770	0.770	0.750	0.760	0.742	79,700
2026-02-09	0.760	0.770	0.750	0.760	0.742	354,400
2026-02-06	0.750	0.760	0.740	0.740	0.722	164,200
2026-02-05	0.770	0.770	0.750	0.750	0.732	80,900
2026-02-04	0.740	0.780	0.740	0.760	0.742	811,744
2026-02-03	0.720	0.750	0.720	0.730	0.712	250,900
2026-02-02	0.750	0.750	0.720	0.730	0.712	265,400
2026-01-30	0.750	0.760	0.740	0.740	0.722	174,600
2026-01-29	0.770	0.770	0.730	0.750	0.732	665,900
2026-01-28	0.780	0.780	0.760	0.770	0.751	308,100
2026-01-27	0.760	0.800	0.760	0.770	0.751	1,105,300
2026-01-26	0.740	0.780	0.730	0.760	0.742	474,600
2026-01-23	0.750	0.760	0.740	0.740	0.722	1,106,901
2026-01-22	0.760	0.770	0.740	0.740	0.722	1,572,500

← NewerPage 3 of 10 · 576 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.