Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.360	0.360	0.350	0.360	0.360	64,699
2024-07-26	0.350	0.370	0.350	0.360	0.360	18,212
2024-07-25	0.360	0.360	0.340	0.360	0.360	48,900
2024-07-24	0.360	0.360	0.340	0.350	0.350	129,400
2024-07-23	0.370	0.370	0.340	0.350	0.350	509,400
2024-07-19	0.380	0.380	0.360	0.360	0.360	283,610
2024-07-18	0.390	0.390	0.380	0.380	0.380	101,200
2024-07-17	0.380	0.390	0.380	0.390	0.390	393,511
2024-07-16	0.390	0.400	0.370	0.380	0.380	669,501
2024-07-15	0.400	0.400	0.390	0.390	0.390	3,070,801
2024-07-12	0.410	0.420	0.400	0.400	0.400	863,900
2024-07-11	0.390	0.440	0.390	0.400	0.400	3,948,500
2024-07-10	0.380	0.400	0.370	0.400	0.400	302,204
2024-07-09	0.390	0.400	0.380	0.380	0.380	367,412
2024-07-08	0.390	0.420	0.390	0.390	0.390	1,402,205
2024-07-05	0.390	0.400	0.380	0.400	0.400	151,580
2024-07-04	0.380	0.390	0.380	0.380	0.380	378,152
2024-07-03	0.370	0.380	0.370	0.380	0.380	158,500
2024-07-02	0.360	0.380	0.360	0.380	0.380	255,851
2024-07-01	0.400	0.400	0.350	0.370	0.370	338,563
2024-06-28	0.390	0.390	0.390	0.390	0.390	2,610
2024-06-27	0.380	0.390	0.380	0.390	0.390	137,040
2024-06-26	0.380	0.400	0.380	0.380	0.380	93,202
2024-06-25	0.390	0.390	0.380	0.380	0.380	75,800
2024-06-24	0.390	0.390	0.380	0.390	0.390	68,204
2024-06-21	0.370	0.380	0.370	0.380	0.380	39,401
2024-06-20	0.380	0.380	0.360	0.370	0.370	38,609
2024-06-19	0.390	0.390	0.360	0.380	0.380	88,103
2024-06-18	0.370	0.390	0.370	0.380	0.380	85,399
2024-06-17	0.380	0.400	0.320	0.370	0.370	775,096
2024-06-14	0.380	0.400	0.380	0.390	0.390	321,809
2024-06-13	0.430	0.430	0.380	0.390	0.390	1,155,522
2024-06-12	0.430	0.440	0.420	0.420	0.420	502,406
2024-06-11	0.420	0.450	0.420	0.420	0.420	535,101
2024-06-10	0.460	0.460	0.420	0.430	0.430	652,005
2024-06-07	0.450	0.480	0.450	0.460	0.460	447,300
2024-06-06	0.460	0.460	0.440	0.450	0.450	851,700
2024-06-05	0.460	0.470	0.450	0.450	0.450	626,600
2024-06-04	0.460	0.470	0.460	0.460	0.460	662,023
2024-05-31	0.480	0.490	0.470	0.470	0.470	235,303
2024-05-30	0.490	0.490	0.480	0.480	0.480	333,800
2024-05-29	0.500	0.510	0.490	0.490	0.490	722,400
2024-05-28	0.510	0.510	0.500	0.500	0.500	319,900
2024-05-27	0.490	0.530	0.490	0.500	0.500	1,611,201
2024-05-24	0.480	0.500	0.470	0.490	0.490	1,031,600
2024-05-23	0.470	0.490	0.470	0.480	0.480	325,300
2024-05-21	0.460	0.490	0.460	0.470	0.470	430,320
2024-05-20	0.460	0.470	0.460	0.460	0.460	7,000
2024-05-17	0.470	0.480	0.460	0.460	0.460	328,600
2024-05-16	0.470	0.470	0.460	0.460	0.460	377,669
2024-05-15	0.440	0.450	0.440	0.440	0.440	333,986
2024-05-14	0.480	0.480	0.430	0.450	0.450	441,500
2024-05-13	0.480	0.480	0.460	0.470	0.470	171,900
2024-05-10	0.470	0.480	0.470	0.480	0.480	60,637
2024-05-09	0.480	0.480	0.470	0.480	0.480	113,200
2024-05-08	0.470	0.480	0.470	0.470	0.470	18,245
2024-05-07	0.470	0.480	0.470	0.470	0.470	644,200
2024-05-03	0.470	0.480	0.460	0.480	0.480	421,900
2024-05-02	0.450	0.480	0.450	0.470	0.470	638,027
2024-04-30	0.450	0.460	0.440	0.460	0.460	61,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-07	0.0183 THB
2022-04-11	0.0259 THB
2021-04-08	0.0209 THB
2019-04-10	0.0350 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.