Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.540	2.680	2.500	2.620	2.541	1,345,966
2026-07-17	2.480	2.600	2.480	2.520	2.444	230,584
2026-07-16	2.460	2.580	2.460	2.480	2.405	469,409
2026-07-15	2.540	2.540	2.440	2.480	2.405	808,673
2026-07-14	2.580	2.600	2.480	2.480	2.405	1,033,425
2026-07-13	2.420	2.560	2.400	2.560	2.483	1,789,285
2026-07-10	2.360	2.400	2.360	2.380	2.308	195,029
2026-07-09	2.360	2.400	2.320	2.360	2.289	374,828
2026-07-08	2.400	2.400	2.340	2.340	2.270	291,519
2026-07-07	2.380	2.420	2.380	2.380	2.308	65,031
2026-07-06	2.380	2.400	2.380	2.380	2.308	88,800
2026-07-03	2.400	2.400	2.380	2.380	2.308	223,400
2026-07-02	2.380	2.400	2.340	2.400	2.328	435,245
2026-07-01	2.380	2.400	2.380	2.400	2.328	49,008
2026-06-30	2.360	2.400	2.360	2.380	2.308	217,312
2026-06-29	2.360	2.400	2.360	2.400	2.328	129,400
2026-06-26	2.380	2.380	2.340	2.380	2.308	297,000
2026-06-25	2.400	2.420	2.380	2.380	2.308	217,413
2026-06-24	2.380	2.420	2.380	2.400	2.328	139,761
2026-06-23	2.480	2.480	2.380	2.380	2.308	693,711
2026-06-22	2.460	2.500	2.420	2.420	2.347	147,103
2026-06-19	2.380	2.440	2.380	2.440	2.367	458,300
2026-06-18	2.380	2.400	2.360	2.360	2.289	119,311
2026-06-17	2.440	2.440	2.340	2.380	2.308	430,637
2026-06-16	2.380	2.420	2.380	2.400	2.328	203,702
2026-06-15	2.360	2.420	2.360	2.380	2.308	289,602
2026-06-12	2.300	2.420	2.300	2.320	2.250	227,705
2026-06-11	2.100	2.320	2.100	2.280	2.211	872,930
2026-06-10	2.460	2.500	2.400	2.400	2.328	147,745
2026-06-09	2.420	2.520	2.420	2.460	2.386	186,526
2026-06-08	2.500	2.560	2.420	2.420	2.347	337,881
2026-06-05	2.480	2.540	2.480	2.520	2.444	252,005
2026-06-04	2.480	2.540	2.460	2.480	2.405	237,661
2026-06-02	2.400	2.600	2.380	2.500	2.425	1,408,846
2026-05-29	2.360	2.420	2.340	2.400	2.328	194,447
2026-05-28	2.400	2.400	2.300	2.340	2.270	338,300
2026-05-27	2.400	2.400	2.360	2.400	2.328	100,908
2026-05-26	2.380	2.400	2.360	2.400	2.328	360,152
2026-05-25	2.320	2.380	2.320	2.380	2.308	388,620
2026-05-22	2.380	2.400	2.320	2.340	2.270	461,405
2026-05-21	2.380	2.400	2.360	2.380	2.308	24,470
2026-05-20	2.420	2.420	2.360	2.360	2.289	278,300
2026-05-19	2.420	2.440	2.360	2.400	2.328	557,307
2026-05-18	2.380	2.460	2.380	2.380	2.308	1,161,242
2026-05-15	2.300	2.420	2.280	2.380	2.308	1,789,896
2026-05-14	2.260	2.300	2.240	2.300	2.231	123,205
2026-05-13	2.280	2.280	2.240	2.260	2.192	195,104
2026-05-12	2.280	2.300	2.260	2.260	2.192	456,502
2026-05-11	2.240	2.320	2.240	2.280	2.211	613,401
2026-05-08	2.280	2.300	2.240	2.280	2.211	840,202
2026-05-07	2.300	2.360	2.280	2.340	2.270	659,733
2026-05-06	2.340	2.360	2.280	2.280	2.211	2,046,508
2026-05-05	2.100	2.220	2.100	2.200	2.134	988,715
2026-04-30	2.140	2.140	2.100	2.140	2.076	44,523
2026-04-29	2.100	2.140	2.100	2.120	2.056	103,501
2026-04-28	2.080	2.120	2.080	2.100	2.037	24,404
2026-04-27	2.060	2.100	2.060	2.080	2.017	43,202
2026-04-24	2.100	2.100	2.060	2.080	2.017	55,000
2026-04-23	2.100	2.100	2.060	2.100	2.037	95,312
2026-04-22	2.080	2.140	2.060	2.100	2.037	44,010

← NewerPage 2 of 3 · 122 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.