Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.240	2.260	2.200	2.260	1.761	69,600
2023-10-26	2.260	2.260	2.200	2.240	1.746	94,702
2023-10-25	2.260	2.320	2.260	2.280	1.777	96,901
2023-10-24	2.260	2.300	2.200	2.280	1.777	143,455
2023-10-20	2.320	2.360	2.160	2.260	1.761	348,409
2023-10-19	2.360	2.400	2.320	2.360	1.839	206,105
2023-10-18	2.420	2.440	2.360	2.380	1.855	138,621
2023-10-17	2.460	2.460	2.400	2.400	1.871	63,001
2023-10-16	2.560	2.560	2.360	2.400	1.871	462,906
2023-10-12	2.620	2.620	2.520	2.520	1.964	66,610
2023-10-11	2.460	2.600	2.440	2.600	2.026	352,723
2023-10-10	2.460	2.540	2.360	2.420	1.886	964,423
2023-10-09	2.620	2.620	2.500	2.500	1.948	358,657
2023-10-06	2.620	2.620	2.560	2.620	2.042	158,800
2023-10-05	2.600	2.680	2.600	2.600	2.026	198,402
2023-10-04	2.560	2.640	2.560	2.620	2.042	395,247
2023-10-03	2.640	2.640	2.540	2.620	2.042	887,200
2023-10-02	2.680	2.700	2.580	2.640	2.058	854,546
2023-09-29	2.720	2.720	2.620	2.680	2.089	1,006,103
2023-09-28	2.820	2.860	2.720	2.720	2.120	660,143
2023-09-27	2.860	2.880	2.760	2.820	2.198	1,109,209
2023-09-26	3.000	3.000	2.860	2.880	2.245	706,968
2023-09-25	3.040	3.080	3.000	3.000	2.338	434,230
2023-09-22	3.040	3.060	2.940	3.040	2.369	754,406
2023-09-21	2.940	3.000	2.920	2.980	2.323	504,313
2023-09-20	3.020	3.040	2.940	2.940	2.291	1,698,216
2023-09-19	3.000	3.100	2.940	3.020	2.354	1,797,311
2023-09-18	3.260	3.280	2.980	3.020	2.354	3,630,062
2023-09-15	3.160	3.240	3.160	3.180	2.478	584,100
2023-09-14	3.160	3.220	3.100	3.160	2.463	974,758
2023-09-13	3.260	3.260	3.140	3.160	2.463	2,268,972
2023-09-12	3.360	3.460	3.240	3.260	2.541	4,747,090
2023-09-11	3.320	3.360	3.220	3.340	2.603	1,815,050
2023-09-08	3.340	3.460	3.320	3.320	2.588	2,761,520
2023-09-07	3.400	3.440	3.320	3.360	2.619	7,202,854
2023-09-06	3.160	3.580	3.120	3.460	2.697	11,646,840
2023-09-05	3.100	3.180	3.100	3.140	2.447	716,122
2023-09-04	3.240	3.280	3.040	3.100	2.416	2,066,714
2023-09-01	3.280	3.300	3.220	3.220	2.510	1,491,316
2023-08-31	3.340	3.400	3.280	3.280	2.556	3,865,313
2023-08-30	3.300	3.360	3.280	3.340	2.603	2,326,967
2023-08-29	3.300	3.360	3.280	3.300	2.572	1,607,609
2023-08-28	3.160	3.460	3.160	3.340	2.603	13,462,840
2023-08-25	3.180	3.180	3.120	3.160	2.463	1,102,774
2023-08-24	3.160	3.200	3.120	3.140	2.447	2,252,102
2023-08-23	2.980	3.180	2.960	3.180	2.478	4,274,271
2023-08-22	2.900	3.040	2.900	2.960	2.307	2,540,830
2023-08-21	2.900	2.940	2.880	2.920	2.276	247,651
2023-08-18	2.940	2.940	2.880	2.880	2.245	341,807
2023-08-17	2.840	2.920	2.840	2.920	2.276	800,308
2023-08-16	2.960	2.960	2.760	2.840	2.213	239,807
2023-08-15	2.960	2.980	2.900	2.940	2.291	116,200
2023-08-11	2.860	2.980	2.840	2.960	2.307	620,054
2023-08-10	2.860	2.880	2.760	2.880	2.245	205,900
2023-08-09	2.820	2.880	2.820	2.860	2.229	230,111
2023-08-08	2.860	2.960	2.820	2.860	2.229	263,201
2023-08-07	2.880	2.880	2.840	2.860	2.229	65,300
2023-08-04	2.860	2.860	2.860	2.860	2.229	14,200
2023-08-03	2.880	2.880	2.840	2.880	2.245	100,800
2023-08-02	2.880	2.920	2.860	2.900	2.260	146,300

← NewerPage 13 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.