Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.400	4.840	4.260	4.260	3.249	11,472,330
2022-11-03	4.140	4.220	4.060	4.160	3.173	398,605
2022-11-02	4.120	4.180	4.120	4.140	3.158	64,605
2022-11-01	4.060	4.180	4.060	4.180	3.188	174,614
2022-10-31	4.140	4.180	4.060	4.060	3.097	306,921
2022-10-28	4.200	4.200	4.100	4.160	3.173	181,881
2022-10-27	4.180	4.220	4.100	4.160	3.173	169,010
2022-10-26	4.120	4.260	4.120	4.180	3.188	161,850
2022-10-25	4.180	4.200	4.100	4.140	3.158	202,000
2022-10-21	4.200	4.220	4.160	4.220	3.219	128,787
2022-10-20	4.240	4.260	4.200	4.260	3.249	161,810
2022-10-19	4.320	4.320	4.200	4.240	3.234	191,640
2022-10-18	4.200	4.380	4.180	4.280	3.264	727,900
2022-10-17	4.160	4.160	4.100	4.140	3.158	154,411
2022-10-12	4.100	4.220	4.100	4.160	3.173	358,200
2022-10-11	4.200	4.240	4.160	4.160	3.173	327,153
2022-10-10	4.140	4.180	4.100	4.180	3.188	202,900
2022-10-07	4.180	4.200	4.140	4.160	3.173	148,601
2022-10-06	4.200	4.240	4.160	4.180	3.188	348,210
2022-10-05	4.140	4.240	4.120	4.180	3.188	274,830
2022-10-04	4.060	4.160	4.060	4.140	3.158	188,034
2022-10-03	4.200	4.240	4.000	4.100	3.127	585,054
2022-09-30	4.100	4.300	4.100	4.200	3.203	565,500
2022-09-29	4.100	4.180	4.080	4.140	3.158	531,800
2022-09-28	4.100	4.160	4.060	4.060	3.097	1,012,525
2022-09-27	4.220	4.340	4.200	4.220	3.219	516,210
2022-09-26	4.520	4.520	4.200	4.280	3.264	2,025,301
2022-09-23	4.580	4.600	4.500	4.500	3.432	359,403
2022-09-22	4.420	4.580	4.420	4.580	3.493	526,972
2022-09-21	4.580	4.640	4.540	4.540	3.463	456,622
2022-09-20	4.540	4.640	4.540	4.560	3.478	459,322
2022-09-19	4.640	4.680	4.520	4.520	3.447	1,197,246
2022-09-16	4.780	4.860	4.620	4.620	3.524	3,523,556
2022-09-15	4.660	4.780	4.640	4.740	3.615	3,385,552
2022-09-14	4.640	4.680	4.640	4.640	3.539	1,519,307
2022-09-13	4.680	4.700	4.640	4.660	3.554	1,153,403
2022-09-12	4.660	4.720	4.640	4.660	3.554	1,128,567
2022-09-09	4.700	4.740	4.640	4.660	3.554	1,813,253
2022-09-08	4.760	4.960	4.640	4.700	3.585	8,304,994
2022-09-07	4.740	4.760	4.640	4.680	3.569	4,083,245
2022-09-06	4.600	4.700	4.560	4.660	3.554	2,021,431
2022-09-05	4.720	4.720	4.500	4.540	3.463	2,255,954
2022-09-02	4.720	4.720	4.640	4.680	3.569	742,590
2022-09-01	4.740	4.800	4.680	4.680	3.569	1,942,426
2022-08-31	4.700	4.760	4.680	4.720	3.600	1,102,030
2022-08-30	4.740	4.820	4.700	4.700	3.585	2,657,163
2022-08-29	4.600	4.840	4.600	4.740	3.615	5,018,820
2022-08-26	4.820	4.820	4.640	4.700	3.585	2,648,639
2022-08-25	4.880	4.960	4.760	4.760	3.631	7,781,319
2022-08-24	4.660	4.880	4.600	4.820	3.676	8,534,708
2022-08-23	4.520	4.760	4.520	4.640	3.539	1,729,018
2022-08-22	4.620	4.640	4.500	4.540	3.463	724,803
2022-08-19	4.700	4.820	4.620	4.620	3.524	4,839,361
2022-08-18	4.420	4.740	4.420	4.640	3.539	7,506,102
2022-08-17	4.300	4.440	4.300	4.400	3.356	1,053,400
2022-08-16	4.340	4.360	4.300	4.300	3.280	557,925
2022-08-15	4.280	4.440	4.280	4.360	3.325	906,569
2022-08-11	4.180	4.440	4.180	4.260	3.249	1,456,835
2022-08-10	4.400	4.400	4.200	4.260	3.249	2,088,993
2022-08-09	4.500	4.520	4.400	4.400	3.356	2,468,067

← NewerPage 17 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.