Copperwired Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.000 | 5.050 | 4.940 | 4.980 | 3.798 | 1,907,000 |
| 2022-05-06 | 5.000 | 5.100 | 4.880 | 5.050 | 3.852 | 1,687,300 |
| 2022-05-05 | 5.100 | 5.150 | 5.050 | 5.100 | 3.890 | 1,002,300 |
| 2022-05-03 | 5.250 | 5.300 | 5.000 | 5.000 | 3.814 | 2,352,200 |
| 2022-04-29 | 5.400 | 5.400 | 5.250 | 5.250 | 4.004 | 1,362,900 |
| 2022-04-28 | 5.200 | 5.400 | 5.150 | 5.400 | 4.119 | 2,393,200 |
| 2022-04-27 | 5.050 | 5.300 | 5.000 | 5.200 | 3.966 | 5,324,600 |
| 2022-04-26 | 5.700 | 5.750 | 5.150 | 5.200 | 3.966 | 8,824,600 |
| 2022-04-25 | 5.600 | 5.750 | 5.500 | 5.650 | 4.309 | 5,342,200 |
| 2022-04-22 | 6.000 | 6.100 | 5.800 | 5.850 | 4.462 | 8,699,000 |
| 2022-04-21 | 5.950 | 6.350 | 5.900 | 6.100 | 4.653 | 23,275,100 |
| 2022-04-20 | 6.000 | 6.050 | 5.750 | 5.950 | 4.538 | 6,607,200 |
| 2022-04-19 | 5.850 | 6.100 | 5.700 | 5.950 | 4.538 | 15,161,000 |
| 2022-04-18 | 5.700 | 5.800 | 5.500 | 5.750 | 4.386 | 3,933,200 |
| 2022-04-12 | 5.500 | 5.700 | 5.500 | 5.600 | 4.271 | 1,047,300 |
| 2022-04-11 | 5.900 | 5.950 | 5.500 | 5.600 | 4.271 | 7,828,900 |
| 2022-04-08 | 5.500 | 5.950 | 5.450 | 5.900 | 4.500 | 16,098,600 |
| 2022-04-07 | 5.600 | 5.600 | 5.300 | 5.450 | 4.157 | 3,983,300 |
| 2022-04-05 | 5.550 | 5.750 | 5.500 | 5.600 | 4.271 | 5,787,700 |
| 2022-04-04 | 5.600 | 5.800 | 5.500 | 5.500 | 4.195 | 3,816,600 |
| 2022-04-01 | 5.300 | 5.850 | 5.200 | 5.600 | 4.271 | 12,965,600 |
| 2022-03-31 | 5.100 | 5.350 | 5.100 | 5.250 | 4.004 | 2,346,200 |
| 2022-03-30 | 5.100 | 5.150 | 5.000 | 5.050 | 3.852 | 504,800 |
| 2022-03-29 | 5.100 | 5.150 | 5.000 | 5.050 | 3.852 | 911,200 |
| 2022-03-28 | 5.050 | 5.150 | 5.050 | 5.100 | 3.890 | 542,800 |
| 2022-03-25 | 5.200 | 5.200 | 5.050 | 5.050 | 3.852 | 879,800 |
| 2022-03-24 | 5.300 | 5.450 | 5.150 | 5.200 | 3.966 | 695,520 |
| 2022-03-23 | 5.150 | 5.250 | 5.150 | 5.200 | 3.966 | 308,032 |
| 2022-03-22 | 5.300 | 5.350 | 5.150 | 5.150 | 3.928 | 313,800 |
| 2022-03-21 | 5.350 | 5.450 | 5.250 | 5.250 | 4.004 | 758,500 |
| 2022-03-18 | 5.350 | 5.450 | 5.250 | 5.350 | 4.080 | 1,097,200 |
| 2022-03-17 | 5.150 | 5.350 | 5.150 | 5.300 | 4.042 | 1,322,900 |
| 2022-03-16 | 5.100 | 5.250 | 5.050 | 5.150 | 3.928 | 1,287,900 |
| 2022-03-15 | 5.250 | 5.350 | 4.980 | 5.000 | 3.814 | 1,507,700 |
| 2022-03-14 | 5.450 | 5.450 | 5.250 | 5.250 | 4.004 | 596,000 |
| 2022-03-11 | 5.300 | 5.550 | 5.300 | 5.400 | 4.119 | 1,598,600 |
| 2022-03-10 | 5.250 | 5.500 | 5.200 | 5.350 | 4.080 | 2,543,500 |
| 2022-03-09 | 5.000 | 5.250 | 4.880 | 5.200 | 3.966 | 1,329,600 |
| 2022-03-08 | 5.000 | 5.050 | 4.640 | 4.860 | 3.707 | 2,186,300 |
| 2022-03-07 | 5.200 | 5.200 | 5.000 | 5.100 | 3.829 | 1,842,200 |
| 2022-03-04 | 5.200 | 5.300 | 5.100 | 5.200 | 3.904 | 1,083,300 |
| 2022-03-03 | 5.300 | 5.350 | 5.250 | 5.250 | 3.941 | 347,600 |
| 2022-03-02 | 5.250 | 5.350 | 5.250 | 5.300 | 3.979 | 887,100 |
| 2022-03-01 | 5.350 | 5.400 | 5.250 | 5.250 | 3.941 | 776,500 |
| 2022-02-28 | 5.000 | 5.400 | 4.980 | 5.350 | 4.016 | 2,218,300 |
| 2022-02-25 | 4.880 | 5.200 | 4.880 | 5.100 | 3.829 | 2,441,700 |
| 2022-02-24 | 5.350 | 5.350 | 4.880 | 4.880 | 3.664 | 5,668,400 |
| 2022-02-23 | 5.200 | 5.300 | 5.100 | 5.250 | 3.941 | 1,312,800 |
| 2022-02-22 | 5.350 | 5.350 | 5.000 | 5.150 | 3.866 | 3,804,400 |
| 2022-02-21 | 5.400 | 5.600 | 5.250 | 5.350 | 4.016 | 1,769,600 |
| 2022-02-18 | 5.300 | 5.450 | 5.200 | 5.300 | 3.979 | 885,600 |
| 2022-02-17 | 5.250 | 5.400 | 5.250 | 5.300 | 3.979 | 490,000 |
| 2022-02-15 | 5.100 | 5.350 | 5.100 | 5.250 | 3.941 | 675,400 |
| 2022-02-14 | 5.400 | 5.400 | 5.150 | 5.150 | 3.866 | 1,396,900 |
| 2022-02-11 | 5.400 | 5.550 | 5.300 | 5.350 | 4.016 | 1,318,000 |
| 2022-02-10 | 5.350 | 5.550 | 5.300 | 5.400 | 4.054 | 1,675,800 |
| 2022-02-09 | 5.550 | 5.650 | 5.400 | 5.400 | 4.054 | 2,989,000 |
| 2022-02-08 | 5.450 | 5.550 | 5.450 | 5.500 | 4.129 | 1,043,100 |
| 2022-02-07 | 5.750 | 5.950 | 5.450 | 5.450 | 4.092 | 9,420,300 |
| 2022-02-04 | 5.400 | 5.550 | 5.400 | 5.500 | 4.129 | 1,375,900 |
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.