Copperwired Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.560	2.600	2.500	2.500	2.100	617,811
2024-10-21	2.560	2.600	2.540	2.560	2.150	166,904
2024-10-18	2.620	2.620	2.560	2.560	2.150	859,742
2024-10-17	2.680	2.700	2.620	2.620	2.200	269,840
2024-10-16	2.580	2.680	2.520	2.660	2.234	580,007
2024-10-15	2.720	2.720	2.600	2.600	2.184	898,840
2024-10-11	2.720	2.820	2.700	2.720	2.284	1,549,713
2024-10-10	2.740	2.740	2.680	2.700	2.268	658,300
2024-10-09	2.800	2.820	2.720	2.720	2.284	1,156,816
2024-10-08	2.700	2.820	2.640	2.760	2.318	1,698,902
2024-10-07	2.600	2.700	2.600	2.700	2.268	569,354
2024-10-04	2.580	2.640	2.560	2.600	2.184	1,109,822
2024-10-03	2.660	2.700	2.640	2.640	2.217	359,744
2024-10-02	2.720	2.780	2.660	2.660	2.234	574,002
2024-10-01	2.640	2.760	2.640	2.760	2.318	732,855
2024-09-30	2.720	2.720	2.640	2.680	2.251	536,601
2024-09-27	2.700	2.780	2.700	2.740	2.301	764,800
2024-09-26	2.780	2.780	2.720	2.720	2.284	773,801
2024-09-25	2.820	2.840	2.760	2.780	2.335	717,204
2024-09-24	2.820	2.840	2.800	2.800	2.352	438,500
2024-09-23	2.920	2.940	2.820	2.820	2.368	1,002,106
2024-09-20	2.900	3.000	2.880	2.900	2.436	1,497,285
2024-09-19	2.780	2.880	2.780	2.880	2.419	1,101,916
2024-09-18	2.820	2.840	2.780	2.780	2.335	799,979
2024-09-17	2.920	2.920	2.820	2.820	2.368	1,566,103
2024-09-16	2.860	2.920	2.840	2.900	2.436	1,044,523
2024-09-13	2.860	2.920	2.860	2.860	2.402	525,415
2024-09-12	2.920	2.920	2.840	2.860	2.402	705,482
2024-09-11	2.800	2.880	2.760	2.880	2.419	2,233,066
2024-09-10	3.080	3.080	2.840	2.840	2.385	5,258,552
2024-09-09	2.940	3.160	2.940	3.100	2.604	4,598,439
2024-09-06	3.040	3.040	2.920	2.920	2.452	2,642,320
2024-09-05	2.940	3.080	2.940	2.980	2.503	1,992,720
2024-09-04	2.960	3.000	2.920	2.940	2.469	1,884,963
2024-09-03	2.920	3.100	2.880	3.000	2.520	6,184,674
2024-09-02	3.020	3.040	2.860	2.920	2.452	6,921,868
2024-08-30	2.540	3.100	2.540	2.880	2.419	13,515,580
2024-08-29	2.560	2.600	2.520	2.520	2.116	542,436
2024-08-28	2.560	2.580	2.520	2.540	2.133	531,330
2024-08-27	2.660	2.660	2.520	2.580	2.133	2,247,520
2024-08-26	2.620	2.660	2.600	2.600	2.150	971,385
2024-08-23	2.780	2.780	2.580	2.580	2.133	1,838,547
2024-08-22	2.560	2.660	2.480	2.660	2.199	1,279,702
2024-08-21	2.520	2.560	2.480	2.560	2.117	329,410
2024-08-20	2.540	2.540	2.440	2.480	2.051	340,200
2024-08-19	2.420	2.520	2.420	2.520	2.084	416,923
2024-08-16	2.420	2.440	2.400	2.420	2.001	283,568
2024-08-15	2.440	2.440	2.360	2.420	2.001	621,700
2024-08-14	2.340	2.440	2.340	2.440	2.017	452,931
2024-08-13	2.400	2.400	2.320	2.340	1.935	305,730
2024-08-09	2.440	2.480	2.400	2.400	1.984	273,800
2024-08-08	2.420	2.420	2.360	2.400	1.984	223,800
2024-08-07	2.240	2.400	2.240	2.380	1.968	751,605
2024-08-06	2.320	2.400	2.280	2.300	1.902	1,568,516
2024-08-05	2.600	2.600	2.320	2.380	1.968	1,484,218
2024-08-02	2.600	2.600	2.500	2.540	2.100	768,935
2024-08-01	2.660	2.700	2.600	2.600	2.150	593,005
2024-07-31	2.720	2.720	2.560	2.640	2.183	600,268
2024-07-30	2.720	2.720	2.560	2.680	2.216	1,183,408
2024-07-26	2.400	2.640	2.400	2.620	2.166	1,475,036

← NewerPage 9 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.