Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.040	4.040	4.000	4.040	3.081	45,626
2023-01-31	4.080	4.080	4.000	4.040	3.081	52,207
2023-01-30	4.040	4.100	3.960	4.040	3.081	201,758
2023-01-27	3.980	4.040	3.980	4.040	3.081	91,801
2023-01-26	4.000	4.020	3.960	3.980	3.036	229,700
2023-01-25	4.060	4.060	4.000	4.000	3.051	108,870
2023-01-24	4.060	4.080	4.040	4.060	3.097	152,813
2023-01-23	4.060	4.100	4.060	4.060	3.097	111,700
2023-01-20	4.060	4.120	4.040	4.060	3.097	248,205
2023-01-19	4.020	4.060	4.020	4.040	3.081	57,257
2023-01-18	4.000	4.100	4.000	4.060	3.097	285,731
2023-01-17	4.100	4.120	4.060	4.060	3.097	122,230
2023-01-16	4.080	4.180	4.060	4.100	3.127	429,602
2023-01-13	4.100	4.120	4.060	4.080	3.112	232,827
2023-01-12	4.140	4.140	4.060	4.120	3.142	127,700
2023-01-11	4.080	4.140	4.060	4.100	3.127	181,819
2023-01-10	4.100	4.100	4.040	4.040	3.081	284,000
2023-01-09	4.100	4.100	4.020	4.040	3.081	305,834
2023-01-06	3.900	4.080	3.900	4.060	3.097	667,052
2023-01-05	3.960	3.980	3.920	3.940	3.005	90,454
2023-01-04	3.980	4.020	3.940	3.940	3.005	238,703
2023-01-03	3.940	4.000	3.900	3.940	3.005	221,800
2022-12-30	3.880	3.960	3.860	3.960	3.020	123,315
2022-12-29	3.880	3.880	3.840	3.880	2.959	39,208
2022-12-28	3.860	3.880	3.840	3.880	2.959	63,410
2022-12-27	3.820	3.860	3.820	3.840	2.929	122,360
2022-12-26	3.700	3.800	3.700	3.800	2.898	71,820
2022-12-23	3.720	3.800	3.720	3.720	2.837	153,405
2022-12-22	3.840	3.840	3.760	3.760	2.868	171,700
2022-12-21	3.720	3.960	3.720	3.780	2.883	1,256,701
2022-12-20	3.820	3.820	3.680	3.720	2.837	573,416
2022-12-19	3.860	3.900	3.800	3.820	2.914	359,942
2022-12-16	3.860	3.900	3.840	3.880	2.959	77,224
2022-12-15	3.980	3.980	3.860	3.860	2.944	623,713
2022-12-14	3.980	4.000	3.980	3.980	3.036	101,700
2022-12-13	4.020	4.060	3.980	3.980	3.036	120,531
2022-12-09	4.020	4.060	4.020	4.040	3.081	57,110
2022-12-08	4.000	4.040	3.980	4.020	3.066	149,100
2022-12-07	4.080	4.100	3.980	4.060	3.097	415,930
2022-12-06	4.060	4.100	4.060	4.060	3.097	128,680
2022-12-02	4.080	4.160	4.080	4.080	3.112	153,707
2022-12-01	4.060	4.160	4.060	4.100	3.127	122,252
2022-11-30	4.080	4.080	4.040	4.060	3.097	105,052
2022-11-29	4.060	4.100	4.040	4.080	3.112	148,191
2022-11-28	4.060	4.100	4.060	4.080	3.112	88,200
2022-11-25	4.060	4.080	4.040	4.060	3.097	274,305
2022-11-24	4.080	4.120	4.060	4.080	3.112	290,402
2022-11-23	4.160	4.160	4.080	4.080	3.112	218,820
2022-11-22	4.080	4.200	4.080	4.080	3.112	341,163
2022-11-21	4.160	4.180	4.060	4.060	3.097	462,745
2022-11-18	4.180	4.180	4.140	4.160	3.173	136,913
2022-11-17	4.200	4.220	4.160	4.180	3.188	169,600
2022-11-16	4.220	4.220	4.180	4.180	3.188	262,800
2022-11-15	4.280	4.280	4.220	4.220	3.219	296,526
2022-11-14	4.200	4.320	4.160	4.220	3.219	643,316
2022-11-11	4.220	4.260	4.160	4.180	3.188	427,680
2022-11-10	4.260	4.420	4.160	4.160	3.173	2,048,338
2022-11-09	4.260	4.260	4.140	4.160	3.173	445,165
2022-11-08	4.320	4.320	4.220	4.240	3.234	346,810
2022-11-07	4.220	4.300	4.200	4.220	3.219	978,565

← NewerPage 16 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.