CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.850	0.870	0.850	0.870	0.849	1,504,026
2025-07-22	0.890	0.890	0.830	0.830	0.810	4,848,801
2025-07-21	0.960	0.960	0.870	0.880	0.859	11,862,400
2025-07-18	0.960	0.970	0.950	0.960	0.937	2,277,800
2025-07-17	0.940	0.970	0.940	0.950	0.927	5,390,500
2025-07-16	0.940	0.970	0.940	0.940	0.917	2,181,510
2025-07-15	0.950	0.970	0.930	0.950	0.927	4,381,102
2025-07-14	0.920	0.960	0.910	0.950	0.927	4,606,700
2025-07-11	0.910	0.930	0.910	0.910	0.888	1,203,400
2025-07-09	0.920	0.930	0.910	0.910	0.888	1,616,300
2025-07-08	0.910	0.930	0.910	0.920	0.898	1,987,201
2025-07-07	0.910	0.940	0.900	0.930	0.907	2,344,505
2025-07-04	0.960	0.970	0.910	0.910	0.888	3,073,601
2025-07-03	0.970	1.000	0.950	0.960	0.937	8,174,759
2025-07-02	0.940	1.010	0.930	0.970	0.946	11,992,800
2025-07-01	0.930	0.970	0.910	0.950	0.927	7,684,450
2025-06-30	0.920	0.950	0.890	0.920	0.898	4,854,628
2025-06-27	0.950	0.950	0.880	0.900	0.878	3,741,102
2025-06-26	0.940	0.970	0.930	0.940	0.917	7,026,900
2025-06-25	0.910	0.980	0.890	0.940	0.917	13,422,620
2025-06-24	0.780	0.880	0.780	0.880	0.859	11,337,690
2025-06-23	0.870	0.870	0.750	0.760	0.742	8,766,129
2025-06-20	0.890	0.940	0.880	0.880	0.859	5,882,600
2025-06-19	0.900	0.910	0.860	0.880	0.859	6,312,900
2025-06-18	0.990	1.010	0.930	0.930	0.907	7,049,630
2025-06-17	1.010	1.030	0.990	0.990	0.966	7,693,373
2025-06-16	0.950	1.000	0.950	0.990	0.966	8,712,901
2025-06-13	1.010	1.040	0.920	0.940	0.917	9,960,374
2025-06-12	1.120	1.140	1.020	1.020	0.995	26,647,221
2025-06-11	1.020	1.090	1.010	1.090	1.063	23,083,830
2025-06-10	1.010	1.060	0.990	1.020	0.995	15,635,740
2025-06-09	1.050	1.050	0.970	1.000	0.976	9,987,505
2025-06-06	1.040	1.100	1.020	1.030	1.005	15,302,840
2025-06-05	1.080	1.100	1.040	1.050	1.024	24,576,961
2025-06-04	0.980	1.080	0.980	1.050	1.024	36,932,168
2025-05-30	1.020	1.070	0.980	0.980	0.956	32,165,561
2025-05-29	0.890	1.050	0.880	1.030	1.005	70,596,734
2025-05-28	0.820	0.900	0.820	0.900	0.878	8,676,503
2025-05-27	0.840	0.840	0.800	0.820	0.800	2,558,102
2025-05-26	0.880	0.920	0.850	0.850	0.829	11,064,610
2025-05-23	0.770	0.900	0.750	0.840	0.820	19,292,180
2025-05-22	0.740	0.750	0.730	0.750	0.732	1,583,285
2025-05-21	0.770	0.770	0.740	0.740	0.722	983,201
2025-05-20	0.740	0.780	0.740	0.750	0.732	1,428,900
2025-05-19	0.770	0.770	0.730	0.730	0.712	1,535,300
2025-05-16	0.790	0.810	0.740	0.740	0.722	2,255,504
2025-05-15	0.850	0.850	0.780	0.790	0.771	2,894,819
2025-05-14	0.880	0.880	0.840	0.840	0.820	6,610,601
2025-05-13	0.840	0.920	0.840	0.920	0.898	7,564,083
2025-05-09	0.840	0.840	0.820	0.820	0.800	1,156,308
2025-05-08	0.840	0.850	0.820	0.840	0.820	1,225,310
2025-05-07	0.830	0.850	0.820	0.840	0.820	1,867,607
2025-05-06	0.880	0.880	0.810	0.820	0.800	3,254,100
2025-05-02	0.900	0.900	0.870	0.870	0.849	2,899,902
2025-04-30	0.860	0.920	0.860	0.890	0.868	8,305,834
2025-04-29	0.870	0.870	0.850	0.860	0.839	4,429,662
2025-04-28	0.910	0.910	0.850	0.850	0.829	4,612,300
2025-04-25	0.940	0.950	0.900	0.900	0.878	4,297,301
2025-04-24	0.950	0.970	0.910	0.940	0.917	13,670,900
2025-04-23	0.880	0.940	0.850	0.930	0.907	17,205,260

← NewerPage 6 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.