Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.480	4.620	4.460	4.460	3.402	3,984,647
2022-08-05	4.240	5.050	4.240	4.480	3.417	32,005,711
2022-08-04	4.120	4.160	4.060	4.060	3.097	518,420
2022-08-03	4.060	4.140	4.020	4.080	3.112	258,661
2022-08-02	4.140	4.200	4.000	4.000	3.051	1,141,377
2022-08-01	4.180	4.240	4.120	4.180	3.188	2,318,724
2022-07-27	4.100	4.180	4.060	4.120	3.142	1,068,128
2022-07-26	4.060	4.320	4.000	4.120	3.142	4,639,990
2022-07-25	4.060	4.100	3.960	4.080	3.112	1,761,720
2022-07-22	3.620	4.500	3.620	4.120	3.142	12,226,300
2022-07-21	3.580	3.640	3.560	3.620	2.761	205,585
2022-07-20	3.480	3.600	3.400	3.580	2.731	712,601
2022-07-19	3.700	3.720	3.400	3.480	2.654	650,053
2022-07-18	3.660	3.680	3.620	3.680	2.807	95,920
2022-07-15	3.640	3.680	3.580	3.660	2.792	160,007
2022-07-14	3.800	3.800	3.620	3.660	2.792	267,639
2022-07-12	3.800	3.800	3.760	3.760	2.868	105,401
2022-07-11	3.700	3.860	3.680	3.800	2.898	177,411
2022-07-08	3.820	3.840	3.740	3.760	2.868	1,176,003
2022-07-07	3.780	3.820	3.660	3.800	2.898	819,000
2022-07-06	3.760	3.800	3.560	3.700	2.822	753,958
2022-07-05	4.060	4.060	3.740	3.760	2.868	1,589,146
2022-07-04	4.200	4.200	4.060	4.060	3.097	604,442
2022-07-01	4.340	4.340	4.180	4.220	3.219	533,299
2022-06-30	4.380	4.400	4.300	4.360	3.325	462,866
2022-06-29	4.400	4.400	4.320	4.380	3.341	495,000
2022-06-28	4.360	4.480	4.300	4.400	3.356	557,972
2022-06-27	4.280	4.400	4.280	4.340	3.310	965,129
2022-06-24	4.240	4.340	4.220	4.300	3.280	170,815
2022-06-23	4.320	4.360	4.260	4.260	3.249	387,662
2022-06-22	4.460	4.460	4.320	4.320	3.295	501,211
2022-06-21	4.400	4.440	4.380	4.420	3.371	239,312
2022-06-20	4.360	4.400	4.340	4.400	3.356	337,800
2022-06-17	4.380	4.480	4.340	4.460	3.402	445,600
2022-06-16	4.800	4.800	4.460	4.480	3.417	613,786
2022-06-15	4.660	4.680	4.580	4.600	3.508	437,100
2022-06-14	4.600	4.660	4.580	4.640	3.539	424,400
2022-06-13	4.700	4.740	4.620	4.640	3.539	1,106,523
2022-06-10	4.820	4.860	4.760	4.800	3.661	647,001
2022-06-09	4.860	4.880	4.800	4.800	3.661	1,138,335
2022-06-08	4.840	4.980	4.760	4.840	3.692	2,521,240
2022-06-07	4.860	4.880	4.740	4.820	3.676	894,283
2022-06-06	4.840	4.880	4.800	4.820	3.676	1,076,209
2022-06-02	4.940	4.940	4.860	4.860	3.707	1,212,200
2022-06-01	4.940	5.050	4.940	4.940	3.768	931,701
2022-05-31	4.920	4.980	4.900	4.940	3.768	576,210
2022-05-30	4.920	4.940	4.900	4.900	3.737	396,850
2022-05-27	4.960	4.980	4.800	4.900	3.737	1,382,566
2022-05-26	4.900	4.980	4.880	4.960	3.783	1,043,225
2022-05-25	4.880	4.940	4.800	4.920	3.753	1,190,922
2022-05-24	4.860	4.880	4.780	4.800	3.661	560,916
2022-05-23	4.760	4.860	4.740	4.840	3.692	1,123,167
2022-05-20	4.680	4.820	4.640	4.800	3.661	1,056,200
2022-05-19	4.520	4.720	4.460	4.680	3.569	1,270,800
2022-05-18	4.500	4.700	4.440	4.680	3.569	1,222,200
2022-05-17	4.360	4.600	4.360	4.520	3.447	2,007,000
2022-05-13	4.220	4.440	4.200	4.360	3.325	1,672,600
2022-05-12	4.840	4.860	4.440	4.460	3.402	4,078,100
2022-05-11	4.960	4.960	4.880	4.880	3.722	839,000
2022-05-10	4.960	5.000	4.820	4.920	3.753	2,415,100

← NewerPage 18 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.