CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.710	0.720	0.700	0.700	0.683	142,100
2025-10-20	0.740	0.740	0.710	0.710	0.693	128,200
2025-10-17	0.730	0.750	0.710	0.710	0.693	268,300
2025-10-16	0.750	0.750	0.720	0.720	0.702	272,301
2025-10-15	0.720	0.730	0.720	0.720	0.702	191,631
2025-10-14	0.780	0.780	0.710	0.710	0.693	1,797,609
2025-10-10	0.770	0.780	0.760	0.760	0.742	320,000
2025-10-09	0.770	0.780	0.760	0.770	0.751	654,901
2025-10-08	0.780	0.790	0.770	0.770	0.751	1,155,981
2025-10-07	0.780	0.790	0.780	0.790	0.771	497,205
2025-10-06	0.790	0.800	0.770	0.770	0.751	1,614,200
2025-10-03	0.800	0.800	0.790	0.790	0.771	772,502
2025-10-02	0.810	0.810	0.800	0.800	0.781	240,604
2025-10-01	0.810	0.810	0.800	0.810	0.790	179,000
2025-09-30	0.820	0.820	0.800	0.800	0.781	577,200
2025-09-29	0.820	0.820	0.800	0.800	0.781	567,100
2025-09-26	0.810	0.820	0.800	0.820	0.800	478,200
2025-09-25	0.800	0.820	0.800	0.820	0.800	858,800
2025-09-24	0.810	0.820	0.800	0.800	0.781	428,701
2025-09-23	0.830	0.840	0.800	0.810	0.790	1,885,310
2025-09-22	0.850	0.860	0.830	0.830	0.810	808,290
2025-09-19	0.860	0.860	0.840	0.840	0.820	1,110,000
2025-09-18	0.860	0.870	0.840	0.850	0.829	1,366,801
2025-09-17	0.890	0.900	0.860	0.860	0.839	6,253,402
2025-09-16	0.830	0.870	0.830	0.870	0.849	6,978,468
2025-09-15	0.840	0.840	0.820	0.820	0.800	484,001
2025-09-12	0.850	0.860	0.830	0.830	0.810	1,351,800
2025-09-11	0.840	0.860	0.840	0.850	0.829	4,690,949
2025-09-10	0.830	0.850	0.820	0.830	0.810	2,619,915
2025-09-09	0.800	0.830	0.800	0.820	0.800	1,956,900
2025-09-08	0.810	0.820	0.800	0.800	0.781	967,000
2025-09-05	0.820	0.820	0.810	0.810	0.790	642,100
2025-09-04	0.820	0.830	0.810	0.810	0.790	708,001
2025-09-03	0.810	0.820	0.810	0.820	0.800	182,200
2025-09-02	0.810	0.810	0.800	0.810	0.790	498,601
2025-09-01	0.820	0.830	0.810	0.810	0.790	310,602
2025-08-29	0.830	0.860	0.820	0.820	0.800	2,095,500
2025-08-28	0.810	0.840	0.810	0.820	0.800	2,291,201
2025-08-27	0.810	0.820	0.800	0.800	0.781	647,400
2025-08-26	0.820	0.820	0.800	0.800	0.781	208,800
2025-08-25	0.820	0.830	0.810	0.810	0.790	402,411
2025-08-22	0.830	0.830	0.820	0.820	0.800	2,408,800
2025-08-21	0.810	0.860	0.800	0.830	0.810	4,250,001
2025-08-20	0.800	0.810	0.800	0.810	0.790	583,808
2025-08-19	0.800	0.810	0.800	0.800	0.781	320,300
2025-08-18	0.800	0.820	0.790	0.790	0.771	714,500
2025-08-15	0.810	0.820	0.800	0.810	0.790	704,975
2025-08-14	0.810	0.830	0.790	0.810	0.790	5,963,400
2025-08-13	0.840	0.840	0.810	0.810	0.790	2,060,000
2025-08-08	0.860	0.860	0.830	0.840	0.820	3,299,001
2025-08-07	0.900	0.900	0.860	0.860	0.839	1,840,400
2025-08-06	0.900	0.900	0.880	0.880	0.859	1,943,700
2025-08-05	0.870	0.900	0.870	0.890	0.868	1,416,084
2025-08-04	0.870	0.880	0.860	0.860	0.839	2,032,809
2025-08-01	0.860	0.900	0.850	0.870	0.849	7,282,521
2025-07-31	0.850	0.870	0.840	0.840	0.820	793,544
2025-07-30	0.860	0.860	0.850	0.860	0.839	919,601
2025-07-29	0.860	0.870	0.850	0.860	0.839	931,717
2025-07-25	0.830	0.850	0.830	0.850	0.829	1,178,200
2025-07-24	0.860	0.870	0.830	0.830	0.810	2,133,456

← NewerPage 5 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.