Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.140	2.140	2.120	2.140	2.076	71,309
2026-04-17	2.140	2.140	2.100	2.140	2.076	310,900
2026-04-16	2.120	2.180	2.120	2.140	2.076	281,232
2026-04-10	2.160	2.180	2.120	2.140	2.076	33,103
2026-04-09	2.160	2.160	2.140	2.160	2.095	226,100
2026-04-08	2.100	2.160	2.100	2.160	2.095	7,801
2026-04-07	2.100	2.140	2.100	2.140	2.076	7,831
2026-04-03	2.160	2.160	2.140	2.140	2.076	101,800
2026-04-02	2.160	2.160	2.140	2.140	2.076	91,601
2026-04-01	2.120	2.160	2.120	2.160	2.095	312,108
2026-03-31	2.140	2.140	2.080	2.120	2.056	54,900
2026-03-30	2.100	2.140	2.100	2.140	2.076	73,001
2026-03-27	2.100	2.140	2.100	2.120	2.056	131,901
2026-03-26	2.120	2.120	2.080	2.120	2.056	47,600
2026-03-25	2.100	2.140	2.100	2.120	2.056	77,407
2026-03-24	2.140	2.160	2.100	2.100	2.037	65,800
2026-03-23	2.200	2.200	2.100	2.100	2.037	54,410
2026-03-20	2.120	2.120	2.100	2.120	2.056	60,825
2026-03-19	2.180	2.180	2.120	2.160	2.095	118,501
2026-03-18	2.160	2.200	2.140	2.180	2.114	137,101
2026-03-17	2.160	2.200	2.160	2.180	2.114	112,300
2026-03-16	2.180	2.200	2.140	2.140	2.076	92,709
2026-03-13	2.200	2.220	2.180	2.200	2.134	41,630
2026-03-12	2.200	2.240	2.140	2.240	2.173	106,805
2026-03-11	2.120	2.220	2.120	2.200	2.134	259,813
2026-03-10	2.100	2.140	2.080	2.120	2.056	153,210
2026-03-09	2.000	2.100	2.000	2.100	2.037	388,250
2026-03-06	2.220	2.260	2.220	2.260	2.047	429,642
2026-03-05	2.220	2.240	2.160	2.220	2.010	244,520
2026-03-04	2.180	2.200	2.100	2.160	1.956	907,815
2026-03-02	2.280	2.280	2.240	2.240	2.028	635,400
2026-02-27	2.300	2.340	2.300	2.320	2.101	426,917
2026-02-26	2.220	2.360	2.220	2.300	2.083	1,199,621
2026-02-25	2.280	2.280	2.200	2.220	2.010	1,408,904
2026-02-24	2.180	2.180	2.120	2.160	1.956	228,999
2026-02-23	2.160	2.220	2.160	2.220	2.010	135,410
2026-02-20	2.280	2.280	2.200	2.240	2.028	286,745
2026-02-19	2.220	2.280	2.220	2.260	2.047	225,200
2026-02-18	2.180	2.240	2.160	2.220	2.010	248,649
2026-02-17	2.120	2.180	2.100	2.180	1.974	75,928
2026-02-16	2.240	2.240	2.080	2.120	1.920	231,011
2026-02-13	2.120	2.240	2.120	2.160	1.956	1,074,355
2026-02-12	2.060	2.100	2.040	2.100	1.902	90,800
2026-02-11	2.000	2.040	2.000	2.040	1.847	98,717
2026-02-10	2.040	2.040	2.000	2.020	1.829	121,100
2026-02-09	2.120	2.120	1.870	2.040	1.847	1,424,399
2026-02-06	2.020	2.100	2.020	2.100	1.902	144,206
2026-02-05	2.080	2.080	2.020	2.020	1.829	36,296
2026-02-04	2.100	2.120	2.060	2.060	1.865	15,622
2026-02-03	2.120	2.120	2.080	2.100	1.902	27,865
2026-02-02	2.140	2.140	2.060	2.120	1.920	56,700
2026-01-30	2.160	2.160	2.100	2.140	1.938	41,056
2026-01-29	2.020	2.200	2.020	2.140	1.938	577,106
2026-01-28	2.000	2.000	1.990	2.000	1.811	34,800
2026-01-27	2.020	2.020	1.990	2.020	1.829	132,505
2026-01-26	1.990	2.020	1.980	2.020	1.829	21,100
2026-01-23	2.040	2.040	2.000	2.020	1.829	54,500
2026-01-22	2.040	2.040	2.000	2.040	1.847	130,910
2026-01-21	2.020	2.040	2.020	2.020	1.829	109,526
2026-01-20	1.990	2.020	1.990	2.000	1.811	117,200

← NewerPage 3 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.