CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.770	0.810	0.770	0.800	0.781	917,800
2025-01-21	0.770	0.780	0.770	0.780	0.761	151,800
2025-01-20	0.770	0.770	0.760	0.760	0.742	155,400
2025-01-17	0.780	0.780	0.750	0.760	0.742	579,900
2025-01-16	0.800	0.800	0.780	0.780	0.761	195,300
2025-01-15	0.810	0.810	0.780	0.800	0.781	138,601
2025-01-14	0.770	0.830	0.770	0.800	0.781	1,637,200
2025-01-13	0.780	0.780	0.760	0.780	0.761	382,146
2025-01-10	0.790	0.790	0.770	0.790	0.771	513,074
2025-01-09	0.840	0.860	0.760	0.790	0.771	931,810
2025-01-08	0.860	0.880	0.840	0.850	0.829	791,400
2025-01-07	0.870	0.900	0.850	0.870	0.849	1,151,400
2025-01-06	0.870	0.870	0.850	0.850	0.829	163,800
2025-01-03	0.870	0.890	0.850	0.860	0.839	574,600
2025-01-02	0.890	0.890	0.860	0.860	0.839	264,500
2024-12-30	0.840	0.880	0.820	0.870	0.849	568,900
2024-12-27	0.830	0.850	0.830	0.830	0.810	285,200
2024-12-26	0.820	0.850	0.820	0.820	0.800	890,500
2024-12-25	0.770	0.820	0.770	0.810	0.790	1,154,500
2024-12-24	0.770	0.790	0.770	0.770	0.751	492,200
2024-12-23	0.770	0.790	0.760	0.780	0.761	314,700
2024-12-20	0.780	0.780	0.750	0.760	0.742	1,567,640
2024-12-19	0.800	0.800	0.780	0.780	0.761	1,104,001
2024-12-18	0.840	0.850	0.780	0.790	0.771	3,282,000
2024-12-17	0.860	0.870	0.850	0.850	0.829	1,158,500
2024-12-16	0.880	0.890	0.860	0.860	0.839	393,800
2024-12-13	0.870	0.890	0.860	0.870	0.849	175,604
2024-12-12	0.900	0.910	0.870	0.880	0.859	1,301,200
2024-12-11	0.900	0.920	0.890	0.900	0.878	383,144
2024-12-09	0.920	0.930	0.900	0.900	0.878	1,058,048
2024-12-06	0.930	0.950	0.910	0.930	0.907	1,363,329
2024-12-04	0.920	0.960	0.910	0.930	0.907	5,076,701
2024-12-03	0.870	0.940	0.870	0.920	0.898	6,575,501
2024-12-02	0.890	0.890	0.860	0.870	0.849	2,496,400
2024-11-29	0.900	0.910	0.880	0.880	0.859	1,005,800
2024-11-28	0.900	0.910	0.870	0.890	0.868	1,084,700
2024-11-27	0.970	0.970	0.870	0.900	0.878	10,270,290
2024-11-26	0.990	1.000	0.950	0.960	0.937	3,457,403
2024-11-25	1.010	1.010	0.980	0.980	0.956	723,201
2024-11-22	1.000	1.020	0.990	1.000	0.976	2,162,503
2024-11-21	1.010	1.020	1.000	1.010	0.985	1,057,900
2024-11-20	1.020	1.020	0.990	1.000	0.976	603,700
2024-11-19	0.990	1.020	0.990	1.010	0.985	2,484,667
2024-11-18	1.000	1.020	1.000	1.000	0.976	2,413,400
2024-11-15	1.000	1.020	1.000	1.000	0.976	2,378,301
2024-11-14	1.030	1.040	1.000	1.000	0.976	7,745,148
2024-11-13	1.030	1.050	1.030	1.030	1.005	1,379,303
2024-11-12	1.080	1.090	1.030	1.030	1.005	4,255,777
2024-11-11	1.100	1.110	1.090	1.090	1.063	727,903
2024-11-08	1.080	1.120	1.080	1.090	1.063	3,086,900
2024-11-07	1.140	1.140	1.070	1.080	1.054	3,765,853
2024-11-06	1.180	1.180	1.130	1.130	1.102	3,262,270
2024-11-05	1.190	1.200	1.170	1.170	1.142	2,725,601
2024-11-04	1.160	1.210	1.160	1.190	1.161	8,599,100
2024-11-01	1.180	1.180	1.150	1.160	1.132	3,020,100
2024-10-31	1.200	1.220	1.170	1.180	1.151	6,737,105
2024-10-30	1.240	1.250	1.210	1.210	1.181	1,735,000
2024-10-29	1.240	1.250	1.230	1.230	1.200	1,280,006
2024-10-28	1.240	1.250	1.230	1.230	1.200	1,961,802
2024-10-25	1.240	1.260	1.230	1.230	1.200	1,216,101

← NewerPage 8 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.