Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.850	1.870	1.840	1.840	1.636	86,120
2025-04-18	1.840	1.860	1.840	1.840	1.636	45,014
2025-04-17	1.810	1.840	1.800	1.840	1.636	162,554
2025-04-16	1.820	1.820	1.800	1.820	1.618	39,806
2025-04-11	1.820	1.820	1.780	1.820	1.618	65,800
2025-04-10	1.810	1.850	1.800	1.840	1.636	414,200
2025-04-09	1.600	1.760	1.600	1.720	1.530	983,101
2025-04-08	1.960	1.960	1.800	1.840	1.636	393,000
2025-04-04	1.970	1.990	1.960	1.990	1.770	92,600
2025-04-03	2.020	2.020	1.990	1.990	1.770	38,600
2025-04-02	2.060	2.060	2.000	2.020	1.796	3,728
2025-04-01	2.060	2.080	2.060	2.080	1.850	45,800
2025-03-31	1.990	2.100	1.930	2.080	1.850	86,547
2025-03-28	1.980	2.060	1.980	2.000	1.779	5,425
2025-03-27	2.020	2.060	2.020	2.020	1.796	14,806
2025-03-26	1.980	2.060	1.980	2.060	1.832	30,722
2025-03-25	2.020	2.020	1.980	1.990	1.770	31,207
2025-03-24	2.040	2.040	2.000	2.020	1.796	24,000
2025-03-21	2.120	2.120	1.920	2.040	1.814	297,600
2025-03-20	2.100	2.120	2.080	2.120	1.885	124,200
2025-03-19	2.080	2.120	2.040	2.120	1.885	318,900
2025-03-18	2.100	2.100	2.020	2.080	1.850	42,701
2025-03-17	2.080	2.080	2.080	2.080	1.850	46,700
2025-03-14	2.040	2.100	2.000	2.100	1.867	100,500
2025-03-13	1.980	2.080	1.980	2.060	1.832	20,700
2025-03-12	2.100	2.100	2.040	2.040	1.814	61,227
2025-03-11	2.040	2.160	2.040	2.080	1.850	53,910
2025-03-10	2.160	2.160	2.040	2.060	1.832	10,901
2025-03-07	2.180	2.180	2.020	2.060	1.832	381,055
2025-03-06	2.240	2.240	2.120	2.160	1.814	286,501
2025-03-05	2.040	2.140	2.020	2.100	1.764	141,623
2025-03-04	2.120	2.140	2.020	2.100	1.764	666,856
2025-03-03	2.120	2.160	2.100	2.140	1.797	42,101
2025-02-28	2.120	2.180	2.020	2.100	1.764	1,068,501
2025-02-27	2.100	2.120	2.060	2.120	1.780	89,171
2025-02-26	2.080	2.160	2.040	2.100	1.764	399,103
2025-02-25	2.100	2.100	2.000	2.040	1.713	110,310
2025-02-24	2.000	2.000	1.980	2.000	1.680	63,410
2025-02-21	2.080	2.080	1.990	1.990	1.671	171,502
2025-02-20	2.060	2.080	1.980	1.980	1.663	67,500
2025-02-19	2.020	2.060	1.990	2.020	1.697	50,604
2025-02-18	2.000	2.000	1.980	1.990	1.671	115,477
2025-02-17	1.980	2.080	1.950	1.970	1.655	19,600
2025-02-14	2.020	2.100	1.950	1.990	1.671	38,400
2025-02-13	2.040	2.040	1.980	2.040	1.713	39,803
2025-02-11	1.910	1.990	1.910	1.990	1.671	40,200
2025-02-10	1.860	1.960	1.860	1.920	1.613	279,530
2025-02-07	2.040	2.040	1.960	2.020	1.697	479,447
2025-02-06	2.100	2.120	2.040	2.040	1.713	78,445
2025-02-05	2.080	2.100	2.060	2.100	1.764	227,075
2025-02-04	2.060	2.080	2.060	2.060	1.730	32,718
2025-02-03	2.080	2.120	2.060	2.060	1.730	186,900
2025-01-31	2.100	2.140	2.100	2.120	1.780	39,100
2025-01-30	2.080	2.140	2.080	2.100	1.764	23,600
2025-01-29	2.120	2.120	2.100	2.100	1.764	44,710
2025-01-28	2.060	2.140	2.060	2.120	1.780	24,000
2025-01-27	2.120	2.120	2.100	2.100	1.764	116,312
2025-01-24	2.100	2.140	2.100	2.140	1.797	44,516
2025-01-23	2.060	2.120	2.060	2.100	1.764	52,211
2025-01-22	2.060	2.140	2.060	2.100	1.764	75,620

← NewerPage 7 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.