Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.480	2.480	2.400	2.440	2.017	746,150
2024-07-24	2.500	2.600	2.480	2.480	2.051	1,212,525
2024-07-23	2.440	2.560	2.440	2.500	2.067	1,531,611
2024-07-19	2.400	2.520	2.400	2.440	2.017	405,308
2024-07-18	2.460	2.500	2.320	2.500	2.067	2,007,709
2024-07-17	2.520	2.600	2.500	2.520	2.084	689,601
2024-07-16	2.580	2.640	2.540	2.560	2.117	804,511
2024-07-15	2.660	2.660	2.500	2.540	2.100	1,601,501
2024-07-12	2.660	2.740	2.620	2.660	2.199	568,205
2024-07-11	2.680	2.680	2.600	2.680	2.216	693,500
2024-07-10	2.720	2.780	2.680	2.680	2.216	792,101
2024-07-09	2.800	2.800	2.640	2.720	2.249	1,165,810
2024-07-08	2.780	2.860	2.720	2.720	2.249	2,319,279
2024-07-05	2.460	2.680	2.460	2.680	2.216	2,981,800
2024-07-04	2.480	2.500	2.460	2.460	2.034	141,005
2024-07-03	2.440	2.520	2.420	2.420	2.001	292,700
2024-07-02	2.540	2.540	2.440	2.440	2.017	607,434
2024-07-01	2.540	2.600	2.500	2.520	2.084	914,214
2024-06-28	2.420	2.520	2.420	2.480	2.051	1,685,660
2024-06-27	2.380	2.420	2.360	2.400	1.984	865,804
2024-06-26	2.340	2.380	2.320	2.360	1.951	408,701
2024-06-25	2.260	2.360	2.240	2.340	1.935	343,501
2024-06-24	2.300	2.340	2.260	2.280	1.885	208,515
2024-06-21	2.220	2.320	2.200	2.280	1.885	151,620
2024-06-20	2.180	2.300	2.180	2.220	1.836	317,207
2024-06-19	2.340	2.340	2.160	2.280	1.885	753,492
2024-06-18	2.360	2.420	2.280	2.340	1.935	579,174
2024-06-17	2.440	2.440	2.340	2.360	1.951	652,923
2024-06-14	2.480	2.480	2.400	2.440	2.017	492,509
2024-06-13	2.420	2.560	2.420	2.420	2.001	1,111,804
2024-06-12	2.340	2.700	2.340	2.400	1.984	6,026,819
2024-06-11	2.300	2.340	2.240	2.340	1.935	572,200
2024-06-10	2.300	2.340	2.260	2.300	1.902	150,602
2024-06-07	2.260	2.340	2.200	2.340	1.935	279,201
2024-06-06	2.360	2.360	2.220	2.300	1.902	575,710
2024-06-05	2.360	2.380	2.200	2.300	1.902	309,501
2024-06-04	2.360	2.400	2.300	2.360	1.951	132,800
2024-05-31	2.380	2.380	2.320	2.360	1.951	38,009
2024-05-30	2.340	2.380	2.340	2.380	1.968	109,600
2024-05-29	2.340	2.400	2.320	2.340	1.935	60,801
2024-05-28	2.360	2.380	2.340	2.340	1.935	150,002
2024-05-27	2.420	2.420	2.380	2.380	1.968	187,503
2024-05-24	2.380	2.400	2.380	2.400	1.984	146,500
2024-05-23	2.480	2.500	2.360	2.400	1.984	533,800
2024-05-21	2.460	2.480	2.420	2.480	2.051	793,930
2024-05-20	2.400	2.500	2.400	2.440	2.017	761,210
2024-05-17	2.400	2.440	2.360	2.400	1.984	310,312
2024-05-16	2.300	2.400	2.240	2.320	1.918	156,410
2024-05-15	2.360	2.360	2.260	2.300	1.902	107,597
2024-05-14	2.400	2.400	2.320	2.360	1.951	350,400
2024-05-13	2.380	2.460	2.340	2.360	1.951	440,504
2024-05-10	2.360	2.420	2.360	2.380	1.968	176,400
2024-05-09	2.440	2.440	2.360	2.360	1.951	192,882
2024-05-08	2.340	2.420	2.320	2.420	2.001	521,301
2024-05-07	2.340	2.360	2.300	2.360	1.951	246,502
2024-05-03	2.240	2.340	2.240	2.300	1.902	624,821
2024-05-02	2.240	2.260	2.220	2.240	1.852	81,800
2024-04-30	2.260	2.260	2.200	2.240	1.852	407,504
2024-04-29	2.240	2.240	2.200	2.240	1.852	139,608
2024-04-26	2.260	2.260	2.220	2.240	1.852	106,400

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0800 THB
2026-03-09	0.1500 THB
2025-08-21	0.0400 THB
2025-03-07	0.1200 THB
2024-08-28	0.0400 THB
2024-03-07	0.1400 THB
2023-03-09	0.0800 THB
2022-03-08	0.0800 THB
2021-03-05	0.0800 THB
2020-03-12	0.0590 THB
2020-01-06	0.0210 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.