Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.340	0.380	0.340	0.360	0.360	477,002
2025-01-23	0.340	0.340	0.330	0.340	0.340	7,001
2025-01-22	0.340	0.340	0.330	0.340	0.340	11,301
2025-01-21	0.330	0.340	0.320	0.340	0.340	34,900
2025-01-20	0.330	0.330	0.330	0.330	0.330	104
2025-01-17	0.320	0.330	0.320	0.330	0.330	1,672
2025-01-16	0.330	0.330	0.330	0.330	0.330	144,137
2025-01-15	0.330	0.340	0.320	0.340	0.340	23,620
2025-01-14	0.330	0.340	0.330	0.340	0.340	71,901
2025-01-13	0.340	0.340	0.330	0.340	0.340	23,411
2025-01-10	0.330	0.350	0.330	0.350	0.350	85,300
2025-01-09	0.350	0.350	0.330	0.350	0.350	287,800
2025-01-08	0.350	0.360	0.350	0.350	0.350	115,634
2025-01-07	0.350	0.350	0.340	0.340	0.340	131,010
2025-01-06	0.350	0.360	0.350	0.350	0.350	705,710
2025-01-03	0.340	0.360	0.330	0.360	0.360	160,100
2025-01-02	0.340	0.340	0.340	0.340	0.340	34,770
2024-12-30	0.340	0.350	0.340	0.340	0.340	28,504
2024-12-27	0.340	0.360	0.340	0.360	0.360	625,038
2024-12-26	0.340	0.340	0.330	0.330	0.330	58,480
2024-12-25	0.350	0.350	0.340	0.350	0.350	20,195
2024-12-24	0.340	0.350	0.330	0.340	0.340	339,804
2024-12-23	0.340	0.350	0.330	0.350	0.350	110,068
2024-12-20	0.360	0.360	0.300	0.340	0.340	4,140,805
2024-12-19	0.370	0.370	0.360	0.370	0.370	65,401
2024-12-18	0.360	0.370	0.350	0.370	0.370	68,300
2024-12-17	0.390	0.390	0.350	0.370	0.370	608,290
2024-12-16	0.400	0.400	0.380	0.380	0.380	252,500
2024-12-13	0.390	0.400	0.390	0.400	0.400	23,300
2024-12-12	0.410	0.410	0.390	0.400	0.400	26,082
2024-12-11	0.410	0.410	0.400	0.410	0.410	47,000
2024-12-09	0.390	0.410	0.390	0.410	0.410	16,100
2024-12-06	0.410	0.410	0.390	0.400	0.400	14,900
2024-12-04	0.400	0.400	0.400	0.400	0.400	349,951
2024-12-03	0.420	0.420	0.400	0.420	0.420	61,900
2024-12-02	0.370	0.410	0.370	0.400	0.400	947,058
2024-11-29	0.370	0.400	0.370	0.400	0.400	808,338
2024-11-28	0.370	0.370	0.360	0.370	0.370	14,200
2024-11-27	0.360	0.370	0.360	0.370	0.370	1,985
2024-11-26	0.370	0.390	0.350	0.370	0.370	1,779,330
2024-11-25	0.380	0.410	0.380	0.380	0.380	458,328
2024-11-22	0.360	0.390	0.360	0.370	0.370	127,912
2024-11-21	0.360	0.370	0.360	0.360	0.360	245,200
2024-11-20	0.380	0.400	0.350	0.360	0.360	1,590,020
2024-11-19	0.400	0.400	0.380	0.390	0.390	40,508
2024-11-18	0.370	0.400	0.340	0.400	0.400	229,032
2024-11-15	0.390	0.400	0.370	0.380	0.380	704,100
2024-11-14	0.400	0.400	0.380	0.400	0.400	173,400
2024-11-13	0.390	0.410	0.390	0.390	0.390	171,029
2024-11-12	0.400	0.450	0.370	0.400	0.400	2,244,040
2024-11-11	0.470	0.480	0.460	0.480	0.480	36,345
2024-11-08	0.470	0.470	0.460	0.470	0.470	227,100
2024-11-07	0.460	0.490	0.450	0.470	0.470	570,016
2024-11-06	0.500	0.500	0.470	0.470	0.470	810,171
2024-11-05	0.470	0.530	0.470	0.490	0.490	1,554,946
2024-11-04	0.470	0.480	0.470	0.480	0.480	52,424
2024-11-01	0.480	0.480	0.470	0.480	0.480	32,740
2024-10-31	0.480	0.490	0.480	0.490	0.490	33,200
2024-10-30	0.480	0.490	0.480	0.490	0.490	40,235
2024-10-29	0.480	0.490	0.460	0.490	0.490	54,800

← NewerPage 8 of 21 · 1,218 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.