Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.330	0.340	0.310	0.340	0.340	118,403
2025-10-21	0.310	0.340	0.310	0.340	0.340	121,000
2025-10-20	0.330	0.340	0.320	0.320	0.320	183,211
2025-10-17	0.340	0.350	0.330	0.340	0.340	19,103
2025-10-16	0.330	0.350	0.330	0.350	0.350	969,700
2025-10-15	0.330	0.340	0.320	0.320	0.320	40,533
2025-10-14	0.340	0.350	0.330	0.330	0.330	157,612
2025-10-10	0.350	0.360	0.330	0.350	0.350	86,655
2025-10-09	0.350	0.360	0.340	0.360	0.360	21,290
2025-10-08	0.350	0.360	0.350	0.360	0.360	133,100
2025-10-07	0.350	0.360	0.340	0.360	0.360	247,300
2025-10-06	0.340	0.360	0.340	0.360	0.360	118,500
2025-10-03	0.370	0.380	0.350	0.350	0.350	541,300
2025-10-02	0.370	0.420	0.350	0.370	0.370	2,207,684
2025-10-01	0.380	0.400	0.380	0.390	0.390	12,601
2025-09-30	0.380	0.410	0.380	0.380	0.380	505,110
2025-09-29	0.360	0.420	0.360	0.380	0.380	3,522,378
2025-09-26	0.360	0.360	0.340	0.360	0.360	175,800
2025-09-25	0.350	0.390	0.330	0.360	0.360	1,994,027
2025-09-24	0.310	0.360	0.310	0.340	0.340	1,939,471
2025-09-23	0.320	0.370	0.320	0.320	0.320	1,634,913
2025-09-22	0.330	0.330	0.320	0.320	0.320	236,800
2025-09-19	0.330	0.340	0.330	0.330	0.330	184,338
2025-09-18	0.330	0.340	0.320	0.330	0.330	282,910
2025-09-17	0.330	0.340	0.330	0.330	0.330	263,823
2025-09-16	0.340	0.350	0.320	0.320	0.320	453,076
2025-09-15	0.350	0.350	0.330	0.330	0.330	453,514
2025-09-12	0.320	0.370	0.310	0.340	0.340	8,057,702
2025-09-11	0.320	0.330	0.310	0.320	0.320	190,807
2025-09-10	0.320	0.330	0.310	0.310	0.310	1,101,814
2025-09-09	0.320	0.330	0.310	0.310	0.310	527,910
2025-09-08	0.330	0.330	0.310	0.310	0.310	851,779
2025-09-05	0.340	0.350	0.310	0.330	0.330	2,195,218
2025-09-04	0.310	0.380	0.290	0.340	0.340	12,384,190
2025-09-03	0.300	0.320	0.270	0.300	0.300	3,421,920
2025-09-02	0.260	0.310	0.250	0.290	0.290	3,082,100
2025-09-01	0.250	0.270	0.250	0.260	0.260	203,600
2025-08-29	0.250	0.270	0.250	0.270	0.270	82,600
2025-08-28	0.260	0.270	0.250	0.250	0.250	270,700
2025-08-27	0.260	0.290	0.240	0.250	0.250	4,167,500
2025-08-26	0.260	0.260	0.240	0.250	0.250	780,500
2025-08-25	0.240	0.300	0.220	0.260	0.260	4,624,400
2025-08-22	0.240	0.240	0.230	0.240	0.240	1,754,700
2025-08-21	0.230	0.240	0.220	0.230	0.230	628,100
2025-08-20	0.260	0.260	0.220	0.240	0.240	3,628,000
2025-08-19	0.270	0.270	0.250	0.260	0.260	7,800
2025-08-18	0.280	0.280	0.260	0.270	0.270	12,800
2025-08-15	0.270	0.280	0.260	0.270	0.270	246,600
2025-08-14	0.270	0.270	0.270	0.270	0.270	675,600
2025-08-13	0.260	0.280	0.260	0.270	0.270	93,900
2025-08-08	0.280	0.280	0.270	0.270	0.270	800
2025-08-07	0.280	0.290	0.270	0.270	0.270	41,100
2025-08-06	0.270	0.280	0.270	0.270	0.270	885,300
2025-08-05	0.270	0.280	0.260	0.280	0.280	559,400
2025-08-04	0.260	0.290	0.250	0.270	0.270	2,474,900
2025-08-01	0.270	0.270	0.260	0.260	0.260	52,600
2025-07-31	0.250	0.270	0.240	0.260	0.260	86,500
2025-07-30	0.240	0.250	0.240	0.250	0.250	153,300
2025-07-29	0.260	0.260	0.240	0.240	0.240	96,000
2025-07-25	0.260	0.270	0.250	0.250	0.250	48,800

← NewerPage 5 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.