Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.620	0.630	0.620	0.620	0.620	321,699
2023-08-03	0.620	0.630	0.620	0.630	0.630	461,225
2023-08-02	0.610	0.640	0.610	0.620	0.620	337,048
2023-07-31	0.620	0.630	0.610	0.620	0.620	63,520
2023-07-27	0.630	0.630	0.620	0.630	0.630	192,607
2023-07-26	0.620	0.630	0.610	0.630	0.630	77,138
2023-07-25	0.620	0.630	0.620	0.630	0.630	269,610
2023-07-24	0.630	0.640	0.620	0.620	0.620	122,305
2023-07-21	0.630	0.640	0.630	0.630	0.630	36,000
2023-07-20	0.630	0.630	0.620	0.630	0.630	186,254
2023-07-19	0.640	0.640	0.630	0.630	0.630	144,005
2023-07-18	0.640	0.650	0.630	0.630	0.630	301,805
2023-07-17	0.640	0.650	0.640	0.640	0.640	12,900
2023-07-14	0.640	0.650	0.640	0.640	0.640	175,600
2023-07-13	0.620	0.630	0.620	0.630	0.630	61,300
2023-07-12	0.640	0.640	0.620	0.620	0.620	577,008
2023-07-11	0.640	0.660	0.640	0.650	0.650	87,715
2023-07-10	0.670	0.670	0.640	0.640	0.640	140,400
2023-07-07	0.670	0.670	0.660	0.670	0.670	124,600
2023-07-06	0.670	0.670	0.660	0.660	0.660	27,014
2023-07-05	0.670	0.680	0.670	0.670	0.670	415,000
2023-07-04	0.650	0.670	0.650	0.670	0.670	417,205
2023-07-03	0.660	0.670	0.660	0.660	0.660	212,308
2023-06-30	0.670	0.670	0.660	0.660	0.660	1,400
2023-06-29	0.660	0.660	0.650	0.650	0.650	25,615
2023-06-28	0.660	0.670	0.650	0.660	0.660	409,400
2023-06-27	0.660	0.670	0.650	0.670	0.670	146,000
2023-06-26	0.670	0.680	0.640	0.640	0.640	284,498
2023-06-23	0.660	0.670	0.650	0.670	0.670	172,700
2023-06-22	0.670	0.680	0.670	0.670	0.670	78,015
2023-06-21	0.690	0.690	0.670	0.670	0.670	67,304
2023-06-20	0.680	0.690	0.670	0.680	0.680	118,604
2023-06-19	0.680	0.690	0.680	0.680	0.680	50,900
2023-06-16	0.700	0.700	0.680	0.690	0.690	156,021
2023-06-15	0.700	0.700	0.680	0.680	0.680	229,795
2023-06-14	0.700	0.700	0.690	0.690	0.690	215,600
2023-06-13	0.700	0.710	0.690	0.700	0.700	54,946
2023-06-12	0.680	0.700	0.680	0.700	0.700	82,240
2023-06-09	0.710	0.710	0.690	0.690	0.690	161,405
2023-06-08	0.700	0.710	0.690	0.690	0.690	780,706
2023-06-07	0.690	0.710	0.690	0.690	0.690	164,173
2023-06-06	0.680	0.720	0.660	0.700	0.700	5,212,105
2023-06-02	0.660	0.680	0.660	0.680	0.680	129,802
2023-06-01	0.680	0.680	0.660	0.660	0.660	148,293
2023-05-31	0.680	0.680	0.670	0.670	0.670	56,338
2023-05-30	0.680	0.680	0.670	0.670	0.670	42,800
2023-05-29	0.660	0.690	0.660	0.690	0.690	49,300
2023-05-26	0.690	0.690	0.670	0.680	0.680	125,801
2023-05-25	0.700	0.700	0.670	0.680	0.680	75,422
2023-05-24	0.680	0.690	0.670	0.680	0.680	104,401
2023-05-23	0.680	0.690	0.670	0.680	0.680	91,700
2023-05-22	0.670	0.700	0.670	0.690	0.690	1,574,317
2023-05-19	0.670	0.670	0.650	0.660	0.660	218,500
2023-05-18	0.680	0.680	0.670	0.680	0.680	396,602
2023-05-17	0.680	0.680	0.670	0.670	0.670	323,100
2023-05-16	0.700	0.700	0.670	0.670	0.670	257,100
2023-05-15	0.710	0.710	0.670	0.690	0.690	53,700
2023-05-12	0.700	0.700	0.690	0.690	0.690	86,200
2023-05-11	0.700	0.710	0.700	0.700	0.700	33,422
2023-05-10	0.710	0.710	0.690	0.710	0.710	210,450

← NewerPage 14 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.