CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.750	0.760	0.720	0.750	0.732	1,361,601
2026-01-20	0.720	0.760	0.720	0.750	0.732	1,438,941
2026-01-19	0.700	0.730	0.700	0.730	0.712	439,025
2026-01-16	0.710	0.710	0.700	0.710	0.693	508,801
2026-01-15	0.680	0.720	0.680	0.710	0.693	812,600
2026-01-14	0.660	0.700	0.660	0.680	0.663	970,800
2026-01-13	0.680	0.680	0.650	0.650	0.634	672,400
2026-01-12	0.700	0.700	0.680	0.680	0.663	306,100
2026-01-09	0.710	0.720	0.700	0.700	0.683	499,501
2026-01-08	0.700	0.710	0.690	0.700	0.683	536,202
2026-01-07	0.730	0.730	0.680	0.720	0.702	1,229,900
2026-01-06	0.730	0.730	0.720	0.720	0.702	427,300
2026-01-05	0.720	0.740	0.710	0.730	0.712	706,200
2025-12-30	0.730	0.730	0.700	0.710	0.693	212,000
2025-12-29	0.730	0.730	0.710	0.720	0.702	141,300
2025-12-26	0.740	0.740	0.710	0.720	0.702	329,500
2025-12-25	0.730	0.740	0.720	0.730	0.712	197,601
2025-12-24	0.720	0.740	0.710	0.720	0.702	1,097,201
2025-12-23	0.750	0.760	0.730	0.740	0.722	601,000
2025-12-22	0.760	0.770	0.750	0.750	0.732	1,285,700
2025-12-19	0.730	0.770	0.730	0.750	0.732	2,218,501
2025-12-18	0.750	0.750	0.730	0.730	0.712	457,900
2025-12-17	0.770	0.770	0.740	0.740	0.722	647,300
2025-12-16	0.770	0.770	0.720	0.750	0.732	1,376,702
2025-12-15	0.790	0.790	0.750	0.760	0.742	963,602
2025-12-12	0.810	0.810	0.770	0.770	0.751	698,600
2025-12-11	0.810	0.810	0.780	0.780	0.761	1,396,700
2025-12-09	0.770	0.830	0.760	0.800	0.781	6,039,300
2025-12-08	0.810	0.890	0.740	0.770	0.751	21,723,600
2025-12-04	0.800	0.810	0.790	0.800	0.781	1,059,200
2025-12-03	0.810	0.820	0.790	0.800	0.781	1,291,200
2025-12-02	0.810	0.820	0.800	0.810	0.790	1,459,900
2025-12-01	0.790	0.840	0.790	0.810	0.790	5,447,701
2025-11-28	0.830	0.830	0.790	0.790	0.771	2,146,900
2025-11-27	0.820	0.830	0.800	0.820	0.800	1,960,500
2025-11-26	0.870	0.870	0.800	0.810	0.790	6,965,620
2025-11-25	0.860	0.870	0.820	0.860	0.839	7,857,448
2025-11-24	0.820	0.860	0.780	0.860	0.839	9,926,802
2025-11-21	0.840	0.840	0.770	0.800	0.781	4,897,114
2025-11-20	0.870	0.880	0.840	0.850	0.829	4,300,000
2025-11-19	0.870	0.910	0.800	0.850	0.829	8,775,618
2025-11-18	0.830	0.940	0.830	0.880	0.859	28,407,830
2025-11-17	0.830	0.860	0.800	0.840	0.820	8,236,200
2025-11-14	0.730	0.890	0.720	0.870	0.849	26,951,230
2025-11-13	0.750	0.760	0.720	0.740	0.722	2,861,711
2025-11-12	0.810	0.840	0.730	0.740	0.722	17,831,779
2025-11-11	0.650	0.790	0.640	0.790	0.771	25,422,439
2025-11-10	0.590	0.600	0.580	0.600	0.585	156,325
2025-11-07	0.590	0.590	0.570	0.580	0.566	176,210
2025-11-06	0.600	0.600	0.580	0.590	0.576	144,016
2025-11-05	0.600	0.600	0.580	0.600	0.585	91,885
2025-11-04	0.580	0.610	0.580	0.590	0.576	1,272,300
2025-11-03	0.590	0.590	0.540	0.570	0.556	1,306,500
2025-10-31	0.620	0.620	0.570	0.590	0.576	3,998,400
2025-10-30	0.650	0.650	0.610	0.620	0.605	866,400
2025-10-29	0.690	0.700	0.650	0.650	0.634	344,700
2025-10-28	0.700	0.710	0.680	0.690	0.673	306,129
2025-10-27	0.700	0.710	0.690	0.690	0.673	122,302
2025-10-24	0.710	0.720	0.690	0.690	0.673	922,120
2025-10-22	0.700	0.710	0.700	0.710	0.693	307,100

← NewerPage 4 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.