Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.080	2.120	2.060	2.080	1.747	34,800
2025-01-20	2.120	2.160	2.080	2.100	1.764	92,500
2025-01-17	2.140	2.160	2.100	2.160	1.814	477,816
2025-01-16	2.100	2.160	2.100	2.140	1.797	226,104
2025-01-15	2.060	2.140	2.020	2.120	1.780	412,400
2025-01-14	2.120	2.180	2.100	2.100	1.764	137,654
2025-01-13	2.160	2.180	2.140	2.140	1.797	199,700
2025-01-10	2.160	2.240	2.160	2.160	1.814	123,962
2025-01-09	2.260	2.320	2.180	2.200	1.848	328,400
2025-01-08	2.300	2.320	2.260	2.280	1.915	17,501
2025-01-07	2.300	2.320	2.280	2.300	1.932	11,200
2025-01-06	2.280	2.380	2.280	2.300	1.932	45,447
2025-01-03	2.280	2.360	2.280	2.300	1.932	70,400
2025-01-02	2.360	2.400	2.340	2.340	1.965	34,501
2024-12-30	2.240	2.380	2.240	2.380	1.999	448,500
2024-12-27	2.240	2.320	2.220	2.300	1.932	148,300
2024-12-26	2.200	2.300	2.200	2.300	1.932	198,574
2024-12-25	2.240	2.260	2.180	2.260	1.898	175,801
2024-12-24	2.220	2.220	2.180	2.220	1.864	72,994
2024-12-23	2.100	2.220	2.100	2.220	1.864	148,763
2024-12-20	2.180	2.240	2.120	2.200	1.848	148,110
2024-12-19	2.180	2.220	2.160	2.200	1.848	162,771
2024-12-18	2.240	2.240	2.180	2.200	1.848	174,401
2024-12-17	2.280	2.280	2.220	2.220	1.864	122,303
2024-12-16	2.220	2.340	2.220	2.340	1.965	328,800
2024-12-13	2.280	2.300	2.180	2.300	1.932	576,920
2024-12-12	2.240	2.260	2.200	2.260	1.898	239,620
2024-12-11	2.260	2.260	2.220	2.260	1.898	92,501
2024-12-09	2.280	2.280	2.240	2.280	1.915	36,904
2024-12-06	2.360	2.360	2.260	2.260	1.898	107,500
2024-12-04	2.340	2.340	2.300	2.300	1.932	32,217
2024-12-03	2.280	2.340	2.260	2.300	1.932	84,140
2024-12-02	2.260	2.340	2.260	2.280	1.915	230,125
2024-11-29	2.320	2.360	2.260	2.360	1.982	319,900
2024-11-28	2.260	2.340	2.240	2.340	1.965	214,209
2024-11-27	2.340	2.340	2.260	2.260	1.898	44,850
2024-11-26	2.280	2.280	2.260	2.260	1.898	46,345
2024-11-25	2.280	2.320	2.220	2.280	1.915	272,100
2024-11-22	2.200	2.260	2.180	2.260	1.898	385,605
2024-11-21	2.200	2.200	2.160	2.200	1.848	302,510
2024-11-20	2.200	2.200	2.180	2.200	1.848	244,200
2024-11-19	2.200	2.260	2.200	2.200	1.848	386,700
2024-11-18	2.200	2.260	2.200	2.240	1.881	263,600
2024-11-15	2.260	2.280	2.200	2.240	1.881	443,901
2024-11-14	2.280	2.300	2.260	2.280	1.915	118,605
2024-11-13	2.260	2.300	2.260	2.260	1.898	133,840
2024-11-12	2.300	2.300	2.240	2.260	1.898	466,304
2024-11-11	2.340	2.360	2.300	2.340	1.965	573,646
2024-11-08	2.380	2.380	2.320	2.340	1.965	118,009
2024-11-07	2.380	2.440	2.340	2.340	1.965	575,411
2024-11-06	2.580	2.580	2.380	2.400	2.016	1,467,300
2024-11-05	2.600	2.600	2.560	2.580	2.167	401,450
2024-11-04	2.620	2.680	2.560	2.560	2.150	924,814
2024-11-01	2.500	2.520	2.480	2.480	2.083	187,002
2024-10-31	2.440	2.500	2.420	2.480	2.083	112,807
2024-10-30	2.480	2.480	2.400	2.420	2.032	66,000
2024-10-29	2.520	2.520	2.440	2.440	2.049	95,700
2024-10-28	2.380	2.460	2.380	2.460	2.066	237,799
2024-10-25	2.520	2.520	2.380	2.420	2.032	884,700
2024-10-24	2.500	2.540	2.500	2.500	2.100	598,101

← NewerPage 8 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.