Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.450	0.460	0.440	0.460	0.460	61,800
2024-04-29	0.460	0.460	0.440	0.450	0.450	571,160
2024-04-26	0.470	0.470	0.450	0.460	0.460	240,000
2024-04-25	0.470	0.470	0.460	0.460	0.460	161,402
2024-04-24	0.480	0.480	0.460	0.470	0.470	381,951
2024-04-23	0.470	0.480	0.460	0.480	0.480	82,851
2024-04-22	0.460	0.490	0.450	0.470	0.470	540,905
2024-04-19	0.490	0.510	0.460	0.470	0.470	613,104
2024-04-18	0.510	0.510	0.490	0.490	0.490	600,001
2024-04-17	0.500	0.510	0.490	0.510	0.510	178,501
2024-04-11	0.510	0.510	0.500	0.500	0.500	202,600
2024-04-10	0.520	0.520	0.510	0.510	0.510	39,657
2024-04-09	0.500	0.510	0.500	0.510	0.510	753,100
2024-04-05	0.500	0.510	0.500	0.510	0.510	56,080
2024-04-04	0.500	0.520	0.500	0.500	0.500	1,418,800
2024-04-03	0.510	0.510	0.500	0.500	0.500	311,661
2024-04-02	0.500	0.510	0.500	0.510	0.510	687,830
2024-04-01	0.510	0.510	0.500	0.510	0.510	484,800
2024-03-29	0.510	0.510	0.500	0.510	0.510	517,422
2024-03-28	0.510	0.520	0.500	0.510	0.510	778,200
2024-03-27	0.520	0.520	0.510	0.510	0.510	383,300
2024-03-26	0.510	0.520	0.510	0.520	0.520	426,072
2024-03-25	0.540	0.540	0.510	0.510	0.510	373,602
2024-03-22	0.540	0.560	0.530	0.530	0.530	1,713,012
2024-03-21	0.570	0.570	0.540	0.550	0.550	1,621,612
2024-03-20	0.530	0.640	0.510	0.560	0.560	17,377,311
2024-03-19	0.540	0.550	0.510	0.520	0.520	857,600
2024-03-18	0.530	0.540	0.520	0.540	0.540	624,601
2024-03-15	0.550	0.550	0.510	0.520	0.520	1,148,701
2024-03-14	0.500	0.560	0.500	0.540	0.540	1,812,688
2024-03-13	0.510	0.510	0.500	0.510	0.510	47,581
2024-03-12	0.500	0.510	0.500	0.510	0.510	112,021
2024-03-11	0.510	0.510	0.500	0.500	0.500	314,101
2024-03-08	0.510	0.520	0.510	0.520	0.520	52,576
2024-03-07	0.520	0.540	0.510	0.520	0.520	277,733
2024-03-06	0.510	0.540	0.510	0.520	0.520	2,067,200
2024-03-05	0.510	0.510	0.500	0.500	0.500	493,007
2024-03-04	0.490	0.510	0.490	0.510	0.510	426,894
2024-03-01	0.500	0.510	0.490	0.500	0.500	376,201
2024-02-29	0.510	0.510	0.490	0.500	0.500	450,400
2024-02-28	0.520	0.520	0.500	0.500	0.500	378,700
2024-02-27	0.510	0.520	0.500	0.510	0.510	478,101
2024-02-23	0.520	0.530	0.510	0.510	0.510	310,395
2024-02-22	0.520	0.530	0.520	0.520	0.520	388,600
2024-02-21	0.520	0.530	0.500	0.510	0.510	783,123
2024-02-20	0.550	0.550	0.510	0.510	0.510	1,375,735
2024-02-19	0.570	0.570	0.530	0.540	0.540	1,360,730
2024-02-16	0.570	0.590	0.560	0.560	0.560	789,826
2024-02-15	0.580	0.620	0.560	0.570	0.570	3,547,437
2024-02-14	0.600	0.610	0.570	0.580	0.580	2,761,101
2024-02-13	0.630	0.650	0.600	0.620	0.620	6,179,803
2024-02-12	0.540	0.680	0.540	0.640	0.640	32,076,480
2024-02-09	0.540	0.560	0.530	0.530	0.530	322,340
2024-02-08	0.510	0.560	0.510	0.540	0.540	1,208,421
2024-02-07	0.520	0.550	0.510	0.510	0.510	1,821,196
2024-02-06	0.520	0.530	0.520	0.530	0.530	1,677,821
2024-02-05	0.500	0.540	0.500	0.530	0.530	2,225,601
2024-02-02	0.490	0.500	0.480	0.500	0.500	235,000
2024-02-01	0.490	0.490	0.480	0.490	0.490	88,106
2024-01-31	0.480	0.500	0.480	0.490	0.490	169,200

← NewerPage 11 of 21 · 1,213 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.