CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.850	0.870	0.820	0.860	0.839	8,281,401
2025-04-21	0.800	0.940	0.800	0.850	0.829	24,713,750
2025-04-18	0.790	0.820	0.770	0.790	0.771	3,541,400
2025-04-17	0.740	0.840	0.740	0.780	0.761	7,897,821
2025-04-16	0.720	0.740	0.710	0.730	0.712	822,600
2025-04-11	0.740	0.770	0.700	0.700	0.683	2,428,900
2025-04-10	0.740	0.750	0.710	0.740	0.722	2,518,400
2025-04-09	0.680	0.730	0.650	0.700	0.683	2,421,600
2025-04-08	0.700	0.720	0.660	0.680	0.663	1,971,001
2025-04-04	0.800	0.800	0.720	0.760	0.742	3,316,500
2025-04-03	0.800	0.830	0.780	0.800	0.781	5,653,401
2025-04-02	0.750	0.870	0.750	0.830	0.810	13,979,520
2025-04-01	0.770	0.780	0.730	0.750	0.732	2,454,110
2025-03-31	0.700	0.760	0.680	0.750	0.732	3,685,615
2025-03-28	0.830	0.880	0.760	0.770	0.751	10,734,310
2025-03-27	0.860	0.860	0.790	0.820	0.800	3,474,939
2025-03-26	0.910	0.930	0.840	0.860	0.839	23,127,961
2025-03-25	0.620	0.800	0.610	0.800	0.781	18,980,859
2025-03-24	0.600	0.620	0.600	0.610	0.595	459,900
2025-03-21	0.600	0.610	0.580	0.590	0.576	252,500
2025-03-20	0.590	0.600	0.590	0.590	0.576	369,700
2025-03-19	0.570	0.600	0.560	0.590	0.576	733,714
2025-03-18	0.570	0.570	0.560	0.560	0.546	247,400
2025-03-17	0.590	0.590	0.550	0.560	0.546	803,700
2025-03-14	0.590	0.600	0.580	0.590	0.576	186,900
2025-03-13	0.590	0.600	0.570	0.590	0.576	179,876
2025-03-12	0.590	0.600	0.580	0.590	0.576	590,800
2025-03-11	0.590	0.600	0.580	0.580	0.566	626,300
2025-03-10	0.610	0.610	0.590	0.590	0.576	197,700
2025-03-07	0.590	0.610	0.590	0.600	0.585	208,301
2025-03-06	0.630	0.630	0.590	0.590	0.576	600,800
2025-03-05	0.580	0.630	0.570	0.600	0.585	3,464,801
2025-03-04	0.640	0.650	0.520	0.520	0.507	2,053,200
2025-03-03	0.650	0.650	0.630	0.630	0.615	231,100
2025-02-28	0.660	0.660	0.640	0.650	0.634	359,000
2025-02-27	0.670	0.690	0.640	0.660	0.644	1,010,800
2025-02-26	0.670	0.690	0.660	0.680	0.663	719,508
2025-02-25	0.690	0.690	0.650	0.650	0.634	434,401
2025-02-24	0.700	0.710	0.680	0.680	0.663	939,109
2025-02-21	0.710	0.710	0.680	0.700	0.683	1,125,110
2025-02-20	0.730	0.730	0.690	0.690	0.673	710,405
2025-02-19	0.700	0.730	0.700	0.720	0.702	1,077,517
2025-02-18	0.710	0.730	0.690	0.700	0.683	1,051,000
2025-02-17	0.750	0.750	0.680	0.710	0.693	4,417,600
2025-02-14	0.780	0.820	0.750	0.760	0.742	951,302
2025-02-13	0.790	0.790	0.760	0.760	0.742	266,300
2025-02-11	0.770	0.800	0.770	0.790	0.771	301,605
2025-02-10	0.790	0.800	0.760	0.770	0.751	516,300
2025-02-07	0.770	0.790	0.750	0.770	0.751	804,315
2025-02-06	0.810	0.820	0.760	0.760	0.742	2,329,405
2025-02-05	0.870	0.900	0.820	0.820	0.800	2,197,000
2025-02-04	0.840	0.920	0.830	0.870	0.849	5,048,501
2025-02-03	0.860	0.860	0.830	0.830	0.810	1,107,800
2025-01-31	0.910	0.910	0.870	0.890	0.868	1,086,902
2025-01-30	0.920	0.950	0.860	0.910	0.888	5,045,300
2025-01-29	0.820	0.960	0.820	0.910	0.888	15,290,030
2025-01-28	0.780	0.820	0.780	0.810	0.790	309,800
2025-01-27	0.790	0.800	0.780	0.800	0.781	93,400
2025-01-24	0.780	0.790	0.780	0.790	0.771	51,300
2025-01-23	0.800	0.800	0.780	0.780	0.761	193,800

← NewerPage 7 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.