Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.650	5.700	5.400	5.500	4.129	2,438,000
2022-02-02	5.650	5.800	5.600	5.700	4.279	2,735,600
2022-02-01	5.550	5.600	5.400	5.550	4.167	2,563,300
2022-01-31	5.500	5.550	5.400	5.500	4.129	3,461,200
2022-01-28	5.250	5.450	5.250	5.400	4.054	3,172,200
2022-01-27	5.200	5.350	4.960	5.250	3.941	6,544,000
2022-01-26	5.750	5.750	5.350	5.350	4.016	3,053,700
2022-01-25	5.550	5.800	5.450	5.650	4.242	2,676,400
2022-01-24	5.500	5.800	5.350	5.550	4.167	5,445,100
2022-01-21	5.900	5.950	5.550	5.600	4.204	8,212,800
2022-01-20	6.300	6.350	5.950	6.050	4.542	7,236,900
2022-01-19	6.350	6.500	6.200	6.400	4.805	2,136,600
2022-01-18	6.950	7.000	6.500	6.500	4.880	3,276,800
2022-01-17	7.500	7.500	6.750	6.900	5.180	8,349,200
2022-01-14	7.450	7.600	7.150	7.450	5.593	7,637,900
2022-01-13	6.800	7.450	6.600	7.450	5.593	10,473,100
2022-01-12	6.550	6.800	6.550	6.800	5.105	2,201,400
2022-01-11	6.850	7.150	6.350	6.600	4.955	9,988,600
2022-01-10	6.950	6.950	6.600	6.800	5.105	2,421,600
2022-01-07	6.450	6.850	6.400	6.800	5.105	3,326,500
2022-01-06	6.550	6.550	6.350	6.450	4.842	754,000
2022-01-05	6.500	6.700	6.350	6.500	4.880	2,697,700
2022-01-04	6.050	6.600	6.050	6.500	4.880	1,895,400
2021-12-30	6.300	6.300	6.100	6.100	4.580	1,713,100
2021-12-29	6.050	6.350	6.000	6.350	4.767	777,800
2021-12-28	6.100	6.450	6.050	6.050	4.542	1,355,400
2021-12-27	6.350	6.400	6.150	6.150	4.617	893,100
2021-12-24	6.300	6.450	6.300	6.400	4.805	236,100
2021-12-23	6.500	6.600	6.300	6.400	4.805	747,800
2021-12-22	6.400	6.750	6.350	6.500	4.880	1,815,800
2021-12-21	6.200	6.500	6.200	6.350	4.767	748,100
2021-12-20	6.300	6.550	6.050	6.200	4.655	2,462,400
2021-12-17	6.450	6.550	6.350	6.400	4.805	909,800
2021-12-16	6.550	6.650	6.350	6.500	4.880	1,313,600
2021-12-15	6.850	6.950	6.400	6.550	4.917	3,723,100
2021-12-14	7.000	7.500	6.650	6.850	5.143	9,769,700
2021-12-13	6.400	7.150	6.200	7.100	5.330	6,954,900
2021-12-09	6.450	6.500	6.300	6.400	4.805	1,681,500
2021-12-08	6.500	6.800	6.300	6.600	4.955	8,831,600
2021-12-07	6.200	6.350	5.600	6.300	4.730	5,678,100
2021-12-03	6.550	6.550	6.200	6.200	4.655	7,961,500
2021-12-02	6.550	6.750	6.300	6.500	4.880	14,601,700
2021-12-01	5.950	6.800	5.950	6.500	4.880	36,469,199
2021-11-30	6.450	6.600	5.900	5.950	4.467	17,679,699
2021-11-29	5.800	6.750	5.800	6.250	4.692	63,671,000
2021-11-26	5.350	6.250	5.300	5.850	4.392	51,228,199
2021-11-25	5.350	6.000	5.150	5.400	4.054	97,952,305
2021-11-24	4.260	5.450	4.240	5.450	4.092	141,217,906
2021-11-23	4.340	4.480	4.160	4.220	3.168	22,634,199
2021-11-22	4.160	4.360	4.160	4.280	3.213	5,254,200
2021-11-19	4.340	4.380	4.140	4.160	3.123	11,555,400
2021-11-18	4.080	4.360	4.080	4.320	3.243	20,189,900
2021-11-17	4.080	4.160	4.080	4.100	3.078	2,169,700
2021-11-16	4.100	4.140	4.080	4.080	3.063	1,311,800
2021-11-15	4.160	4.200	4.080	4.100	3.078	3,566,200
2021-11-12	4.080	4.140	4.060	4.120	3.093	2,065,800
2021-11-11	4.140	4.220	4.080	4.080	3.063	7,926,500
2021-11-10	4.060	4.220	4.040	4.120	3.093	6,828,200
2021-11-09	4.000	4.080	4.000	4.040	3.033	1,590,900
2021-11-08	4.020	4.020	3.960	4.000	3.003	1,157,900

← NewerPage 20 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.