Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.840	2.900	2.820	2.880	2.245	132,707
2023-07-27	2.820	2.860	2.820	2.860	2.229	63,100
2023-07-26	2.840	2.840	2.800	2.840	2.213	62,700
2023-07-25	2.820	2.840	2.820	2.840	2.213	61,951
2023-07-24	2.860	2.860	2.800	2.840	2.213	120,304
2023-07-21	2.920	2.920	2.860	2.860	2.229	68,313
2023-07-20	2.840	2.980	2.840	2.920	2.276	228,801
2023-07-19	2.840	2.860	2.800	2.860	2.229	81,001
2023-07-18	2.820	2.860	2.820	2.840	2.213	92,402
2023-07-17	2.820	2.860	2.800	2.840	2.213	82,200
2023-07-14	2.820	2.840	2.800	2.840	2.213	150,500
2023-07-13	2.780	2.820	2.740	2.820	2.198	154,500
2023-07-12	2.880	2.880	2.780	2.780	2.167	283,310
2023-07-11	2.900	2.940	2.880	2.900	2.260	113,600
2023-07-10	2.900	2.900	2.880	2.900	2.260	31,603
2023-07-07	2.920	2.920	2.880	2.920	2.276	62,300
2023-07-06	2.960	2.960	2.900	2.920	2.276	105,400
2023-07-05	2.980	2.980	2.960	2.980	2.323	60,610
2023-07-04	3.000	3.000	2.960	2.980	2.323	166,106
2023-07-03	2.920	3.000	2.920	3.000	2.338	169,720
2023-06-30	2.900	2.960	2.900	2.940	2.291	135,300
2023-06-29	2.900	2.940	2.880	2.940	2.291	95,900
2023-06-28	2.900	2.920	2.840	2.900	2.260	428,700
2023-06-27	2.920	2.920	2.880	2.920	2.276	152,610
2023-06-26	2.960	2.960	2.860	2.900	2.260	222,809
2023-06-23	2.940	2.960	2.860	2.960	2.307	452,300
2023-06-22	2.900	2.940	2.860	2.940	2.291	202,400
2023-06-21	2.960	2.980	2.880	2.960	2.307	254,703
2023-06-20	3.020	3.020	2.920	2.960	2.307	95,400
2023-06-19	3.000	3.000	2.960	3.000	2.338	68,411
2023-06-16	2.960	3.000	2.960	2.980	2.323	133,400
2023-06-15	3.000	3.020	2.980	2.980	2.323	52,800
2023-06-14	3.040	3.040	2.980	3.020	2.354	175,500
2023-06-13	3.040	3.040	3.000	3.040	2.369	114,010
2023-06-12	2.980	3.040	2.960	3.040	2.369	97,900
2023-06-09	3.040	3.040	3.000	3.000	2.338	107,006
2023-06-08	3.100	3.100	2.960	3.000	2.338	551,001
2023-06-07	3.100	3.100	3.040	3.040	2.369	89,200
2023-06-06	3.100	3.120	3.060	3.100	2.416	457,000
2023-06-02	3.080	3.080	3.040	3.040	2.369	114,000
2023-06-01	3.120	3.120	3.040	3.060	2.385	770,086
2023-05-31	2.980	3.300	2.980	3.060	2.385	2,739,538
2023-05-30	2.900	2.980	2.900	2.980	2.323	1,100,600
2023-05-29	2.880	2.920	2.880	2.880	2.245	131,460
2023-05-26	2.960	2.960	2.900	2.920	2.276	32,300
2023-05-25	2.940	2.980	2.880	2.980	2.323	57,500
2023-05-24	2.980	2.980	2.920	2.940	2.291	101,501
2023-05-23	2.920	2.920	2.900	2.920	2.276	52,200
2023-05-22	2.900	2.960	2.880	2.920	2.276	65,005
2023-05-19	2.940	2.940	2.920	2.920	2.276	7,100
2023-05-18	2.940	2.980	2.940	2.940	2.291	11,900
2023-05-17	2.960	2.980	2.940	2.940	2.291	68,530
2023-05-16	2.920	3.000	2.920	2.960	2.307	45,001
2023-05-15	2.960	2.960	2.900	2.900	2.260	241,700
2023-05-12	2.940	2.960	2.900	2.900	2.260	79,427
2023-05-11	3.020	3.020	2.920	2.940	2.291	95,770
2023-05-10	3.000	3.020	2.960	3.000	2.338	109,306
2023-05-09	3.000	3.020	2.980	3.000	2.338	196,300
2023-05-08	2.940	2.960	2.900	2.960	2.307	105,600
2023-05-03	2.880	2.900	2.840	2.880	2.245	109,401

← NewerPage 14 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.