CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.240 | 1.260 | 1.230 | 1.230 | 1.200 | 1,216,101 |
| 2024-10-24 | 1.240 | 1.250 | 1.240 | 1.240 | 1.210 | 594,700 |
| 2024-10-22 | 1.250 | 1.270 | 1.230 | 1.230 | 1.200 | 2,109,803 |
| 2024-10-21 | 1.260 | 1.270 | 1.250 | 1.260 | 1.229 | 1,909,501 |
| 2024-10-18 | 1.270 | 1.290 | 1.250 | 1.250 | 1.220 | 2,319,750 |
| 2024-10-17 | 1.280 | 1.300 | 1.260 | 1.270 | 1.239 | 4,307,779 |
| 2024-10-16 | 1.260 | 1.300 | 1.240 | 1.280 | 1.249 | 6,223,257 |
| 2024-10-15 | 1.280 | 1.280 | 1.240 | 1.240 | 1.210 | 3,855,544 |
| 2024-10-11 | 1.290 | 1.290 | 1.270 | 1.270 | 1.239 | 3,668,410 |
| 2024-10-10 | 1.270 | 1.300 | 1.260 | 1.290 | 1.259 | 10,092,430 |
| 2024-10-09 | 1.250 | 1.290 | 1.250 | 1.260 | 1.229 | 3,554,204 |
| 2024-10-08 | 1.260 | 1.280 | 1.250 | 1.270 | 1.239 | 4,074,200 |
| 2024-10-07 | 1.240 | 1.270 | 1.240 | 1.260 | 1.229 | 6,382,730 |
| 2024-10-04 | 1.340 | 1.340 | 1.220 | 1.240 | 1.210 | 30,524,170 |
| 2024-10-03 | 1.360 | 1.380 | 1.340 | 1.340 | 1.307 | 7,524,901 |
| 2024-10-02 | 1.380 | 1.390 | 1.350 | 1.350 | 1.317 | 5,477,510 |
| 2024-10-01 | 1.390 | 1.400 | 1.380 | 1.390 | 1.356 | 3,495,249 |
| 2024-09-30 | 1.370 | 1.410 | 1.370 | 1.390 | 1.356 | 9,153,901 |
| 2024-09-27 | 1.370 | 1.380 | 1.340 | 1.360 | 1.327 | 12,742,600 |
| 2024-09-26 | 1.420 | 1.420 | 1.350 | 1.360 | 1.327 | 15,757,370 |
| 2024-09-25 | 1.480 | 1.510 | 1.430 | 1.430 | 1.395 | 27,731,740 |
| 2024-09-24 | 1.440 | 1.460 | 1.430 | 1.460 | 1.424 | 15,456,900 |
| 2024-09-23 | 1.380 | 1.480 | 1.380 | 1.460 | 1.424 | 49,048,168 |
| 2024-09-20 | 1.360 | 1.380 | 1.350 | 1.370 | 1.337 | 6,676,809 |
| 2024-09-19 | 1.360 | 1.380 | 1.350 | 1.360 | 1.327 | 6,198,940 |
| 2024-09-18 | 1.360 | 1.390 | 1.350 | 1.350 | 1.317 | 25,121,471 |
| 2024-09-17 | 1.370 | 1.390 | 1.340 | 1.350 | 1.317 | 17,750,221 |
| 2024-09-16 | 1.360 | 1.380 | 1.360 | 1.370 | 1.337 | 6,542,900 |
| 2024-09-13 | 1.370 | 1.370 | 1.350 | 1.360 | 1.327 | 6,734,318 |
| 2024-09-12 | 1.370 | 1.390 | 1.360 | 1.370 | 1.337 | 9,907,101 |
| 2024-09-11 | 1.350 | 1.380 | 1.340 | 1.370 | 1.337 | 16,307,130 |
| 2024-09-10 | 1.370 | 1.390 | 1.350 | 1.350 | 1.317 | 16,551,580 |
| 2024-09-09 | 1.400 | 1.400 | 1.330 | 1.360 | 1.327 | 30,989,949 |
| 2024-09-06 | 1.480 | 1.480 | 1.400 | 1.400 | 1.366 | 25,323,930 |
| 2024-09-05 | 1.500 | 1.510 | 1.460 | 1.480 | 1.444 | 10,586,050 |
| 2024-09-04 | 1.480 | 1.510 | 1.470 | 1.490 | 1.454 | 10,445,480 |
| 2024-09-03 | 1.440 | 1.510 | 1.440 | 1.500 | 1.463 | 16,185,410 |
| 2024-09-02 | 1.440 | 1.440 | 1.420 | 1.440 | 1.405 | 5,250,093 |
| 2024-08-30 | 1.460 | 1.480 | 1.420 | 1.440 | 1.405 | 9,242,170 |
| 2024-08-29 | 1.490 | 1.520 | 1.450 | 1.470 | 1.434 | 15,717,530 |
| 2024-08-28 | 1.540 | 1.580 | 1.490 | 1.490 | 1.454 | 46,259,801 |
| 2024-08-27 | 1.440 | 1.510 | 1.430 | 1.500 | 1.463 | 29,667,270 |
| 2024-08-26 | 1.440 | 1.450 | 1.400 | 1.440 | 1.405 | 10,522,560 |
| 2024-08-23 | 1.490 | 1.520 | 1.440 | 1.450 | 1.415 | 37,472,359 |
| 2024-08-22 | 1.400 | 1.460 | 1.380 | 1.440 | 1.405 | 26,011,850 |
| 2024-08-21 | 1.430 | 1.440 | 1.380 | 1.400 | 1.366 | 12,916,500 |
| 2024-08-20 | 1.420 | 1.480 | 1.410 | 1.450 | 1.415 | 23,344,279 |
| 2024-08-19 | 1.360 | 1.410 | 1.360 | 1.390 | 1.356 | 24,929,150 |
| 2024-08-16 | 1.260 | 1.360 | 1.250 | 1.340 | 1.307 | 21,289,600 |
| 2024-08-15 | 1.280 | 1.280 | 1.230 | 1.250 | 1.220 | 5,118,300 |
| 2024-08-14 | 1.300 | 1.330 | 1.260 | 1.280 | 1.249 | 9,517,165 |
| 2024-08-13 | 1.320 | 1.340 | 1.280 | 1.290 | 1.259 | 6,895,700 |
| 2024-08-09 | 1.350 | 1.370 | 1.310 | 1.310 | 1.278 | 7,149,607 |
| 2024-08-08 | 1.340 | 1.370 | 1.320 | 1.350 | 1.317 | 10,455,160 |
| 2024-08-07 | 1.320 | 1.350 | 1.310 | 1.330 | 1.298 | 9,041,811 |
| 2024-08-06 | 1.360 | 1.370 | 1.300 | 1.300 | 1.268 | 11,001,700 |
| 2024-08-05 | 1.380 | 1.390 | 1.340 | 1.350 | 1.317 | 12,564,350 |
| 2024-08-02 | 1.380 | 1.460 | 1.370 | 1.410 | 1.376 | 18,934,670 |
| 2024-08-01 | 1.440 | 1.470 | 1.370 | 1.400 | 1.366 | 20,446,801 |
| 2024-07-31 | 1.540 | 1.550 | 1.430 | 1.430 | 1.395 | 31,068,061 |
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.