Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.180	2.200	2.100	2.100	1.867	187,504
2025-07-21	2.200	2.200	2.160	2.200	1.956	136,900
2025-07-18	2.180	2.240	2.160	2.200	1.956	145,200
2025-07-17	2.180	2.240	2.160	2.220	1.974	210,200
2025-07-16	2.240	2.260	2.180	2.180	1.939	57,831
2025-07-15	2.220	2.260	2.200	2.220	1.974	278,006
2025-07-14	2.140	2.200	2.140	2.200	1.956	129,702
2025-07-11	2.200	2.200	2.140	2.160	1.921	52,500
2025-07-09	2.200	2.220	2.100	2.140	1.903	83,000
2025-07-08	2.220	2.280	2.180	2.200	1.956	280,239
2025-07-07	2.200	2.300	2.180	2.240	1.992	291,410
2025-07-04	2.260	2.300	2.200	2.200	1.956	850,246
2025-07-03	2.180	2.740	2.180	2.320	2.063	7,461,355
2025-07-02	2.200	2.200	2.140	2.200	1.956	87,105
2025-07-01	2.500	2.500	2.120	2.200	1.956	430,450
2025-06-30	1.990	2.080	1.960	2.080	1.850	179,110
2025-06-27	1.990	1.990	1.930	1.970	1.752	150,322
2025-06-26	1.860	2.000	1.840	1.980	1.761	130,900
2025-06-25	1.830	1.860	1.820	1.830	1.627	83,880
2025-06-24	1.820	1.860	1.790	1.860	1.654	70,802
2025-06-23	1.870	1.880	1.790	1.810	1.610	227,410
2025-06-20	1.880	1.920	1.880	1.880	1.672	18,300
2025-06-19	1.890	1.920	1.880	1.890	1.681	96,400
2025-06-18	1.910	2.000	1.890	1.890	1.681	59,600
2025-06-17	1.910	1.930	1.900	1.900	1.690	25,700
2025-06-16	1.890	1.970	1.890	1.970	1.752	76,300
2025-06-13	1.910	1.950	1.890	1.900	1.690	94,818
2025-06-12	1.900	1.980	1.880	1.980	1.761	31,971
2025-06-11	2.000	2.000	1.870	1.900	1.690	188,586
2025-06-10	1.910	1.940	1.900	1.920	1.707	81,600
2025-06-09	1.920	1.990	1.910	1.920	1.707	99,700
2025-06-06	1.890	1.930	1.880	1.920	1.707	25,713
2025-06-05	1.900	1.940	1.900	1.900	1.690	11,800
2025-06-04	1.930	1.930	1.900	1.900	1.690	132,300
2025-05-30	1.940	1.940	1.920	1.930	1.716	5,400
2025-05-29	1.950	1.950	1.940	1.940	1.725	19,711
2025-05-28	1.950	1.970	1.940	1.940	1.725	13,100
2025-05-27	1.920	1.950	1.900	1.950	1.734	261,000
2025-05-26	1.890	1.950	1.890	1.920	1.707	82,200
2025-05-23	1.920	1.930	1.910	1.910	1.698	66,304
2025-05-22	1.960	2.020	1.930	1.930	1.716	205,317
2025-05-21	2.020	2.020	1.950	1.970	1.752	69,800
2025-05-20	1.960	1.980	1.950	1.960	1.743	190,198
2025-05-19	1.990	2.000	1.980	1.990	1.770	83,500
2025-05-16	1.990	2.000	1.980	2.000	1.779	58,800
2025-05-15	2.120	2.120	1.990	2.000	1.779	351,660
2025-05-14	2.060	2.120	2.040	2.080	1.850	207,600
2025-05-13	2.120	2.140	2.060	2.060	1.832	130,201
2025-05-09	2.120	2.160	2.020	2.080	1.850	789,454
2025-05-08	2.220	2.320	2.200	2.200	1.956	2,576,252
2025-05-07	2.180	2.300	2.080	2.200	1.956	2,360,926
2025-05-06	2.040	2.080	2.000	2.020	1.796	22,820
2025-05-02	2.200	2.200	2.040	2.040	1.814	76,444
2025-04-30	1.940	2.100	1.900	2.080	1.850	186,102
2025-04-29	1.930	1.960	1.900	1.960	1.743	88,300
2025-04-28	1.880	1.930	1.880	1.930	1.716	232,020
2025-04-25	1.870	1.910	1.860	1.880	1.672	23,230
2025-04-24	1.870	1.890	1.850	1.890	1.681	18,415
2025-04-23	1.820	1.870	1.820	1.870	1.663	22,417
2025-04-22	1.850	1.850	1.820	1.840	1.636	164,011

← NewerPage 6 of 21 · 1,215 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.