Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.880	2.900	2.840	2.880	2.245	109,401
2023-05-02	2.940	2.940	2.880	2.900	2.260	9,130
2023-04-28	2.900	2.980	2.900	2.920	2.276	41,277
2023-04-27	2.860	2.960	2.840	2.900	2.260	60,400
2023-04-26	2.900	3.100	2.820	2.900	2.260	143,907
2023-04-25	3.060	3.080	2.900	2.920	2.276	339,700
2023-04-24	3.080	3.080	3.020	3.060	2.385	78,407
2023-04-21	3.080	3.120	3.060	3.060	2.385	22,700
2023-04-20	3.040	3.120	3.040	3.120	2.432	140,906
2023-04-19	3.120	3.120	3.040	3.040	2.369	134,059
2023-04-18	3.100	3.120	3.060	3.080	2.401	53,781
2023-04-17	3.060	3.120	3.060	3.100	2.416	38,800
2023-04-12	3.060	3.100	3.040	3.060	2.385	104,341
2023-04-11	3.040	3.100	3.040	3.040	2.369	53,118
2023-04-10	3.080	3.100	3.040	3.060	2.385	143,330
2023-04-07	3.100	3.140	3.020	3.080	2.401	100,125
2023-04-05	3.160	3.180	3.080	3.100	2.416	341,302
2023-04-04	3.200	3.200	3.120	3.140	2.447	109,602
2023-04-03	3.220	3.240	3.200	3.200	2.494	48,000
2023-03-31	3.220	3.260	3.200	3.220	2.510	69,500
2023-03-30	3.240	3.280	3.220	3.220	2.510	110,500
2023-03-29	3.260	3.300	3.240	3.240	2.525	95,400
2023-03-28	3.260	3.300	3.240	3.260	2.541	117,505
2023-03-27	3.240	3.280	3.240	3.240	2.525	114,460
2023-03-24	3.240	3.420	3.200	3.240	2.525	563,600
2023-03-23	3.200	3.240	3.180	3.240	2.525	257,407
2023-03-22	3.240	3.260	3.200	3.200	2.494	142,003
2023-03-21	3.180	3.260	3.120	3.220	2.510	113,405
2023-03-20	3.220	3.260	3.180	3.180	2.478	310,001
2023-03-17	3.220	3.260	3.220	3.260	2.541	253,751
2023-03-16	3.240	3.240	3.180	3.200	2.494	124,650
2023-03-15	3.180	3.280	3.160	3.240	2.525	766,840
2023-03-14	3.400	3.420	3.120	3.120	2.432	883,979
2023-03-13	3.420	3.500	3.380	3.400	2.650	265,135
2023-03-10	3.640	3.640	3.500	3.520	2.743	482,900
2023-03-09	3.740	3.780	3.620	3.620	2.821	332,805
2023-03-08	3.720	3.860	3.720	3.740	2.853	128,700
2023-03-07	3.660	3.800	3.660	3.800	2.898	381,849
2023-03-03	3.620	3.700	3.600	3.620	2.761	138,402
2023-03-02	3.720	3.740	3.660	3.660	2.792	151,206
2023-03-01	3.720	3.740	3.720	3.720	2.837	69,300
2023-02-28	3.760	3.800	3.700	3.740	2.853	125,795
2023-02-27	3.760	3.900	3.760	3.760	2.868	83,545
2023-02-24	3.840	3.940	3.740	3.780	2.883	80,545
2023-02-23	3.840	3.900	3.800	3.840	2.929	44,535
2023-02-22	3.900	3.900	3.820	3.860	2.944	49,128
2023-02-21	3.800	3.960	3.800	3.880	2.959	117,000
2023-02-20	3.760	3.880	3.760	3.780	2.883	81,120
2023-02-17	3.760	4.060	3.700	3.760	2.868	406,621
2023-02-16	3.860	3.860	3.760	3.760	2.868	81,015
2023-02-15	3.780	3.840	3.740	3.740	2.853	154,504
2023-02-14	3.840	3.920	3.780	3.880	2.959	388,238
2023-02-13	3.900	3.900	3.840	3.840	2.929	206,800
2023-02-10	3.900	3.960	3.880	3.900	2.975	35,624
2023-02-09	3.900	3.940	3.840	3.900	2.975	194,933
2023-02-08	3.980	4.000	3.900	3.900	2.975	434,536
2023-02-07	4.040	4.040	3.980	4.000	3.051	88,353
2023-02-06	3.960	4.000	3.960	4.000	3.051	302,850
2023-02-03	3.980	4.020	3.960	3.960	3.020	233,301
2023-02-02	4.020	4.040	3.960	3.980	3.036	189,950

← NewerPage 15 of 21 · 1,216 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.