Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.280	2.340	2.240	2.280	1.885	292,229
2024-04-24	2.220	2.300	2.220	2.280	1.885	738,101
2024-04-23	2.240	2.260	2.180	2.200	1.819	615,701
2024-04-22	2.200	2.260	2.180	2.260	1.869	353,600
2024-04-19	2.220	2.260	2.180	2.220	1.836	1,183,753
2024-04-18	2.220	2.260	2.200	2.240	1.852	635,322
2024-04-17	2.200	2.280	2.200	2.200	1.819	492,702
2024-04-11	2.220	2.280	2.200	2.240	1.852	453,505
2024-04-10	2.160	2.260	2.160	2.240	1.852	308,325
2024-04-09	2.140	2.200	2.140	2.200	1.819	131,913
2024-04-05	2.160	2.200	2.120	2.140	1.769	388,335
2024-04-04	2.260	2.260	2.140	2.160	1.786	858,800
2024-04-03	2.280	2.280	2.260	2.260	1.869	202,717
2024-04-02	2.240	2.280	2.220	2.280	1.885	438,326
2024-04-01	2.240	2.260	2.220	2.220	1.836	171,704
2024-03-29	2.260	2.280	2.220	2.240	1.852	375,419
2024-03-28	2.260	2.280	2.240	2.260	1.869	550,454
2024-03-27	2.280	2.300	2.240	2.260	1.869	102,506
2024-03-26	2.280	2.300	2.260	2.280	1.885	150,502
2024-03-25	2.280	2.300	2.260	2.260	1.869	133,008
2024-03-22	2.300	2.300	2.280	2.280	1.885	170,801
2024-03-21	2.280	2.320	2.280	2.320	1.918	81,400
2024-03-20	2.340	2.340	2.280	2.280	1.885	356,862
2024-03-19	2.300	2.360	2.280	2.320	1.918	542,405
2024-03-18	2.280	2.420	2.260	2.280	1.885	1,079,401
2024-03-15	2.340	2.340	2.280	2.280	1.885	369,000
2024-03-14	2.320	2.340	2.280	2.340	1.935	390,009
2024-03-13	2.320	2.340	2.280	2.340	1.935	265,050
2024-03-12	2.320	2.340	2.300	2.340	1.935	119,787
2024-03-11	2.320	2.340	2.300	2.340	1.935	62,200
2024-03-08	2.320	2.340	2.300	2.320	1.918	105,000
2024-03-07	2.280	2.300	2.260	2.280	1.885	481,632
2024-03-06	2.380	2.460	2.360	2.440	1.902	889,053
2024-03-05	2.340	2.420	2.340	2.400	1.871	326,400
2024-03-04	2.460	2.460	2.320	2.360	1.839	1,067,539
2024-03-01	2.480	2.500	2.400	2.460	1.917	1,197,643
2024-02-29	2.560	2.580	2.480	2.480	1.933	208,647
2024-02-28	2.560	2.580	2.500	2.580	2.011	465,801
2024-02-27	2.500	2.540	2.460	2.540	1.980	273,932
2024-02-23	2.580	2.600	2.520	2.520	1.964	304,861
2024-02-22	2.520	2.580	2.520	2.560	1.995	250,336
2024-02-21	2.500	2.560	2.500	2.520	1.964	298,966
2024-02-20	2.600	2.600	2.500	2.500	1.948	941,304
2024-02-19	2.360	2.440	2.340	2.400	1.871	29,121
2024-02-16	2.500	2.500	2.340	2.340	1.824	209,300
2024-02-15	2.420	2.460	2.340	2.460	1.917	110,800
2024-02-14	2.440	2.460	2.280	2.400	1.871	1,035,427
2024-02-13	2.460	2.500	2.380	2.460	1.917	335,706
2024-02-12	2.340	2.460	2.280	2.460	1.917	758,411
2024-02-09	2.300	2.400	2.300	2.320	1.808	202,989
2024-02-08	2.400	2.400	2.300	2.300	1.793	141,600
2024-02-07	2.340	2.380	2.340	2.380	1.855	249,200
2024-02-06	2.300	2.340	2.300	2.300	1.793	135,611
2024-02-05	2.260	2.320	2.260	2.300	1.793	120,539
2024-02-02	2.300	2.340	2.280	2.320	1.808	121,373
2024-02-01	2.360	2.360	2.280	2.300	1.793	226,222
2024-01-31	2.360	2.440	2.300	2.340	1.824	143,129
2024-01-30	2.360	2.380	2.300	2.320	1.808	29,402
2024-01-29	2.280	2.360	2.260	2.360	1.839	103,080
2024-01-26	2.320	2.320	2.280	2.280	1.777	69,900

← NewerPage 11 of 21 · 1,212 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.