Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.100	2.100	2.080	2.080	1.884	187,805
2025-10-16	2.080	2.120	2.080	2.120	1.920	57,812
2025-10-15	2.080	2.140	2.060	2.100	1.902	89,900
2025-10-14	2.120	2.140	2.080	2.100	1.902	211,556
2025-10-10	2.160	2.160	2.100	2.140	1.938	99,003
2025-10-09	2.140	2.240	2.140	2.160	1.956	122,600
2025-10-08	2.180	2.200	2.140	2.160	1.956	64,228
2025-10-07	2.140	2.200	2.140	2.200	1.992	79,900
2025-10-06	2.180	2.200	2.160	2.160	1.956	74,713
2025-10-03	2.180	2.240	2.180	2.200	1.992	59,500
2025-10-02	2.180	2.240	2.180	2.180	1.974	94,017
2025-10-01	2.220	2.240	2.200	2.220	2.010	57,700
2025-09-30	2.220	2.260	2.200	2.240	2.028	370,805
2025-09-29	2.240	2.260	2.200	2.220	2.010	145,896
2025-09-26	2.200	2.260	2.120	2.220	2.010	895,553
2025-09-25	2.280	2.280	2.200	2.200	1.992	257,203
2025-09-24	2.280	2.320	2.240	2.280	2.065	168,842
2025-09-23	2.340	2.400	2.280	2.280	2.065	583,314
2025-09-22	2.320	2.400	2.300	2.360	2.137	1,169,128
2025-09-19	2.240	2.300	2.220	2.260	2.047	633,107
2025-09-18	2.220	2.240	2.200	2.220	2.010	186,220
2025-09-17	2.180	2.260	2.180	2.220	2.010	695,931
2025-09-16	2.120	2.200	2.120	2.200	1.992	376,624
2025-09-15	2.060	2.140	2.060	2.140	1.938	664,403
2025-09-12	2.140	2.160	2.100	2.120	1.920	202,800
2025-09-11	2.200	2.200	2.100	2.140	1.938	632,260
2025-09-10	2.220	2.220	2.180	2.200	1.992	398,612
2025-09-09	2.300	2.340	2.240	2.240	2.028	759,008
2025-09-08	2.240	2.280	2.220	2.240	2.028	274,831
2025-09-05	2.220	2.260	2.200	2.260	2.047	235,700
2025-09-04	2.220	2.220	2.200	2.200	1.992	338,200
2025-09-03	2.180	2.240	2.160	2.220	2.010	325,500
2025-09-02	2.220	2.240	2.140	2.180	1.974	402,973
2025-09-01	2.240	2.260	2.220	2.240	2.028	58,000
2025-08-29	2.280	2.280	2.220	2.260	2.047	93,100
2025-08-28	2.260	2.300	2.260	2.260	2.047	518,400
2025-08-27	2.240	2.260	2.200	2.260	2.047	137,300
2025-08-26	2.200	2.260	2.200	2.200	1.992	192,200
2025-08-25	2.240	2.280	2.200	2.200	1.992	192,600
2025-08-22	2.240	2.240	2.200	2.220	2.010	100,512
2025-08-21	2.180	2.320	2.180	2.220	2.010	624,004
2025-08-20	2.260	2.260	2.220	2.220	1.974	349,300
2025-08-19	2.200	2.260	2.180	2.260	2.010	253,811
2025-08-18	2.200	2.200	2.180	2.180	1.939	119,310
2025-08-15	2.260	2.260	2.160	2.200	1.956	180,635
2025-08-14	2.340	2.340	2.180	2.200	1.956	829,705
2025-08-13	2.280	2.320	2.240	2.300	2.045	935,136
2025-08-08	2.240	2.320	2.220	2.240	1.992	265,100
2025-08-07	2.300	2.380	2.280	2.280	2.028	1,340,349
2025-08-06	2.240	2.320	2.200	2.300	2.045	1,916,477
2025-08-05	2.100	2.180	2.100	2.160	1.921	102,512
2025-08-04	2.140	2.140	2.080	2.100	1.867	23,900
2025-08-01	2.220	2.220	2.100	2.100	1.867	214,800
2025-07-31	2.140	2.180	2.080	2.180	1.939	274,810
2025-07-30	2.120	2.160	2.080	2.120	1.885	125,900
2025-07-29	2.080	2.120	2.080	2.120	1.885	58,600
2025-07-25	2.080	2.140	2.060	2.060	1.832	167,710
2025-07-24	2.120	2.140	2.060	2.060	1.832	262,200
2025-07-23	2.100	2.160	2.080	2.120	1.885	149,120
2025-07-22	2.180	2.200	2.100	2.100	1.867	187,504

← NewerPage 5 of 21 · 1,214 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.