CHUWIT FARM (2019) PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.900	0.900	0.880	0.880	0.880	544,501
2026-10-15	0.890	0.910	0.880	0.890	0.890	893,704
2026-10-14	0.890	0.900	0.880	0.880	0.880	547,208
2026-10-12	0.890	0.900	0.880	0.900	0.900	433,900
2026-10-09	0.890	0.900	0.880	0.890	0.890	653,500
2026-10-08	0.890	0.900	0.880	0.880	0.880	1,403,502
2026-10-07	0.880	0.910	0.880	0.900	0.900	1,274,200
2026-10-06	0.890	0.900	0.880	0.880	0.880	2,072,200
2026-10-05	0.920	0.940	0.880	0.880	0.880	7,110,107
2026-10-02	0.880	0.920	0.880	0.910	0.910	5,663,002
2026-10-01	0.880	0.890	0.860	0.870	0.870	632,800
2026-09-30	0.900	0.900	0.870	0.870	0.870	2,491,800
2026-09-29	0.910	0.930	0.890	0.890	0.890	3,230,500
2026-09-28	0.890	0.910	0.870	0.910	0.910	2,175,200
2026-09-25	0.880	0.900	0.870	0.890	0.890	1,022,050
2026-09-24	0.890	0.890	0.870	0.870	0.870	730,018
2026-09-23	0.860	0.910	0.860	0.890	0.890	5,658,100
2026-09-22	0.860	0.870	0.850	0.860	0.860	648,595
2026-09-21	0.840	0.860	0.840	0.850	0.850	389,100
2026-09-18	0.850	0.860	0.840	0.840	0.840	799,744
2026-09-17	0.840	0.860	0.840	0.850	0.850	808,600
2026-09-16	0.840	0.850	0.830	0.840	0.840	1,544,120
2026-09-15	0.850	0.860	0.850	0.850	0.850	782,400
2026-09-14	0.860	0.870	0.850	0.850	0.850	990,600
2026-09-11	0.880	0.880	0.850	0.860	0.860	1,652,300
2026-09-10	0.880	0.890	0.860	0.880	0.880	1,344,120
2026-09-09	0.880	0.900	0.870	0.870	0.870	1,936,800
2026-09-08	0.890	0.900	0.880	0.880	0.880	1,752,600
2026-09-07	0.860	0.920	0.860	0.890	0.890	6,344,523
2026-09-04	0.850	0.880	0.840	0.850	0.850	2,815,402
2026-09-03	0.870	0.890	0.830	0.840	0.840	3,242,884
2026-09-02	0.910	0.910	0.860	0.870	0.870	1,444,147
2026-09-01	0.930	0.930	0.880	0.910	0.910	1,918,000
2026-08-31	0.940	0.940	0.900	0.920	0.920	3,676,002
2026-08-28	0.960	0.970	0.930	0.940	0.940	3,390,508
2026-08-27	0.950	0.970	0.930	0.960	0.960	3,715,430
2026-08-26	0.940	0.980	0.940	0.950	0.950	5,707,602
2026-08-25	0.970	0.990	0.930	0.930	0.930	8,130,410
2026-08-24	0.970	1.050	0.970	0.970	0.970	28,550,312
2026-08-21	1.030	1.030	0.960	0.960	0.960	19,932,510
2026-08-20	0.860	1.090	0.850	1.000	1.000	102,216,938
2026-08-19	0.850	0.910	0.840	0.850	0.850	13,334,300
2026-08-18	0.870	0.870	0.840	0.840	0.840	3,752,150
2026-08-17	0.830	0.870	0.820	0.850	0.850	12,171,150
2026-08-14	0.830	0.840	0.810	0.830	0.830	2,755,811
2026-08-13	0.830	0.830	0.820	0.820	0.820	2,586,901
2026-08-11	0.840	0.870	0.820	0.820	0.820	4,596,760
2026-08-10	0.830	0.830	0.820	0.820	0.820	431,700
2026-08-07	0.830	0.830	0.830	0.830	0.830	639,500
2026-08-06	0.820	0.840	0.820	0.830	0.830	857,320
2026-08-05	0.830	0.840	0.820	0.820	0.820	1,338,130
2026-08-04	0.820	0.830	0.820	0.830	0.830	212,958
2026-08-03	0.830	0.830	0.810	0.820	0.820	1,157,500
2026-07-31	0.830	0.840	0.820	0.830	0.830	462,701
2026-07-30	0.820	0.830	0.820	0.820	0.820	1,172,010
2026-07-27	0.830	0.840	0.830	0.830	0.830	853,402
2026-07-24	0.840	0.840	0.820	0.830	0.830	962,000
2026-07-23	0.830	0.850	0.820	0.840	0.840	2,932,100
2026-07-22	0.860	0.860	0.830	0.830	0.830	1,144,703
2026-07-21	0.840	0.840	0.820	0.840	0.840	660,215

Page 1 of 2 · 61 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.