Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.490	0.490	0.470	0.470	0.470	68,400
2024-10-24	0.470	0.500	0.460	0.490	0.490	646,999
2024-10-22	0.490	0.500	0.470	0.470	0.470	365,251
2024-10-21	0.470	0.490	0.470	0.490	0.490	146,423
2024-10-18	0.500	0.500	0.460	0.470	0.470	471,000
2024-10-17	0.490	0.500	0.480	0.490	0.490	537,085
2024-10-16	0.490	0.500	0.470	0.480	0.480	636,700
2024-10-15	0.470	0.540	0.470	0.480	0.480	3,504,165
2024-10-11	0.480	0.480	0.470	0.480	0.480	139,300
2024-10-10	0.480	0.490	0.460	0.470	0.470	708,049
2024-10-09	0.490	0.490	0.460	0.470	0.470	368,200
2024-10-08	0.490	0.510	0.450	0.480	0.480	1,572,903
2024-10-07	0.480	0.510	0.470	0.480	0.480	690,313
2024-10-04	0.500	0.520	0.460	0.480	0.480	2,535,600
2024-10-03	0.500	0.570	0.500	0.540	0.540	26,648,779
2024-10-02	0.450	0.470	0.450	0.450	0.450	531,209
2024-10-01	0.450	0.480	0.450	0.460	0.460	440,200
2024-09-30	0.470	0.480	0.450	0.460	0.460	480,716
2024-09-27	0.500	0.500	0.480	0.480	0.480	35,300
2024-09-26	0.500	0.500	0.490	0.490	0.490	68,910
2024-09-25	0.500	0.500	0.490	0.500	0.500	103,755
2024-09-24	0.490	0.510	0.480	0.490	0.490	271,142
2024-09-23	0.490	0.500	0.480	0.490	0.490	301,581
2024-09-20	0.500	0.510	0.480	0.490	0.490	443,701
2024-09-19	0.480	0.520	0.480	0.500	0.500	2,043,856
2024-09-18	0.460	0.490	0.460	0.480	0.480	579,216
2024-09-17	0.470	0.500	0.460	0.460	0.460	1,179,997
2024-09-16	0.480	0.490	0.470	0.480	0.480	361,102
2024-09-13	0.460	0.490	0.460	0.480	0.480	1,223,109
2024-09-12	0.460	0.460	0.440	0.460	0.460	130,833
2024-09-11	0.440	0.470	0.420	0.460	0.460	612,700
2024-09-10	0.450	0.460	0.450	0.450	0.450	175,100
2024-09-09	0.440	0.460	0.430	0.450	0.450	403,211
2024-09-06	0.460	0.460	0.410	0.440	0.440	245,550
2024-09-05	0.440	0.460	0.430	0.450	0.450	657,412
2024-09-04	0.430	0.440	0.420	0.440	0.440	834,900
2024-09-03	0.410	0.440	0.410	0.430	0.430	618,800
2024-09-02	0.410	0.410	0.400	0.410	0.410	384,094
2024-08-30	0.440	0.440	0.410	0.410	0.410	448,450
2024-08-29	0.410	0.450	0.410	0.430	0.430	1,185,806
2024-08-28	0.400	0.410	0.400	0.410	0.410	429,100
2024-08-27	0.410	0.410	0.390	0.410	0.410	222,800
2024-08-26	0.400	0.420	0.390	0.410	0.410	1,509,600
2024-08-23	0.380	0.390	0.380	0.390	0.390	929,300
2024-08-22	0.370	0.400	0.350	0.390	0.390	2,117,441
2024-08-21	0.340	0.360	0.330	0.350	0.350	437,359
2024-08-20	0.340	0.350	0.330	0.350	0.350	172,900
2024-08-19	0.320	0.350	0.310	0.350	0.350	723,846
2024-08-16	0.300	0.320	0.300	0.310	0.310	125,994
2024-08-15	0.320	0.320	0.270	0.300	0.300	1,496,570
2024-08-14	0.330	0.330	0.320	0.320	0.320	89,003
2024-08-13	0.330	0.330	0.320	0.330	0.330	26,407
2024-08-09	0.320	0.330	0.320	0.330	0.330	72,150
2024-08-08	0.320	0.330	0.320	0.320	0.320	36,754
2024-08-07	0.340	0.350	0.310	0.320	0.320	256,227
2024-08-06	0.330	0.340	0.330	0.340	0.340	524,200
2024-08-05	0.350	0.350	0.330	0.330	0.330	319,442
2024-08-02	0.350	0.360	0.350	0.360	0.360	62,260
2024-08-01	0.360	0.360	0.340	0.350	0.350	67,200
2024-07-31	0.360	0.360	0.350	0.360	0.360	11,310

← NewerPage 9 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.