Charoong Thai Wire and Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	4.800	4.800	4.720	4.760	4.559	137,601
2024-05-23	4.740	4.780	4.720	4.780	4.578	84,200
2024-05-21	4.680	4.820	4.680	4.720	4.520	11,001
2024-05-20	4.740	4.740	4.740	4.740	4.539	7,600
2024-05-17	4.820	4.820	4.760	4.780	4.578	93,702
2024-05-16	4.640	4.840	4.640	4.820	4.616	220,844
2024-05-15	4.600	4.760	4.580	4.700	4.501	218,900
2024-05-14	4.660	4.720	4.640	4.660	4.463	131,700
2024-05-13	4.600	4.780	4.600	4.740	4.539	103,800
2024-05-10	4.600	4.600	4.600	4.600	4.405	2,500
2024-05-09	4.680	4.760	4.580	4.620	4.425	120,097
2024-05-08	4.500	4.700	4.500	4.660	4.463	224,100
2024-05-07	4.660	4.660	4.520	4.520	4.329	2,801
2024-05-03	4.680	4.680	4.520	4.600	4.405	12,002
2024-05-02	4.580	4.600	4.540	4.580	4.386	103,872
2024-04-30	4.560	4.680	4.560	4.600	4.405	201,000
2024-04-29	4.420	4.700	4.400	4.560	4.367	209,613
2024-04-26	4.460	4.520	4.380	4.380	4.195	38,200
2024-04-25	4.460	4.540	4.460	4.460	4.271	49,700
2024-04-24	4.600	4.600	4.600	4.600	4.405	400
2024-04-23	4.600	4.640	4.500	4.600	4.405	1,700
2024-04-22	4.600	4.600	4.600	4.600	4.405	200
2024-04-19	4.580	4.580	4.500	4.500	4.310	6,900
2024-04-18	4.600	4.600	4.500	4.600	4.405	6,900
2024-04-17	4.600	4.600	4.520	4.520	4.329	3,800
2024-04-11	4.640	4.640	4.520	4.600	4.405	13,700
2024-04-10	4.520	4.540	4.520	4.520	4.329	10,800
2024-04-09	4.480	4.560	4.480	4.560	4.367	113,000
2024-04-05	4.500	4.520	4.500	4.520	4.329	1,500
2024-04-04	4.500	4.540	4.500	4.500	4.310	14,300
2024-04-03	4.540	4.580	4.540	4.580	4.386	4,200
2024-04-02	4.680	4.680	4.660	4.660	4.463	7,300
2024-04-01	4.640	4.640	4.640	4.640	4.444	800
2024-03-29	4.680	4.680	4.680	4.680	4.482	200
2024-03-28	4.640	4.640	4.640	4.640	4.444	1,000
2024-03-26	4.560	4.640	4.560	4.640	4.444	679
2024-03-22	4.480	4.640	4.480	4.560	4.367	41,501
2024-03-21	4.540	4.540	4.480	4.480	4.290	1,301
2024-03-18	4.420	4.420	4.420	4.420	4.233	500
2024-03-14	4.460	4.460	4.460	4.460	4.271	1,200
2024-03-11	4.420	4.460	4.400	4.460	4.271	3,400
2024-03-08	4.420	4.460	4.400	4.400	4.214	66,300
2024-03-07	4.440	4.480	4.440	4.480	4.290	1,500
2024-03-06	4.480	4.500	4.400	4.420	4.233	31,500
2024-03-05	4.500	4.520	4.480	4.500	4.310	1,400
2024-03-04	4.460	4.500	4.460	4.500	4.310	3,703
2024-03-01	4.500	4.520	4.480	4.500	4.310	8,900
2024-02-29	4.480	4.480	4.480	4.480	4.290	1,100
2024-02-28	4.480	4.500	4.480	4.480	4.290	8,300
2024-02-27	4.480	4.540	4.460	4.540	4.348	2,100
2024-02-23	4.500	4.500	4.440	4.480	4.290	3,400
2024-02-22	4.460	4.500	4.400	4.480	4.290	24,703
2024-02-21	4.560	4.560	4.420	4.440	4.252	30,200
2024-02-20	4.580	4.580	4.560	4.560	4.367	400
2024-02-19	4.560	4.560	4.560	4.560	4.367	100
2024-02-16	4.540	4.540	4.540	4.540	4.348	300
2024-02-15	4.560	4.560	4.500	4.500	4.310	26,400
2024-02-14	4.520	4.520	4.520	4.520	4.329	100
2024-02-13	4.540	4.560	4.520	4.520	4.329	2,300
2024-02-12	4.660	4.660	4.440	4.580	4.386	31,900

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0800 THB
2025-03-10	0.0500 THB
2023-03-03	0.0500 THB
2022-03-24	0.1000 THB
2021-03-25	0.4500 THB
2020-04-02	0.2000 THB
2019-03-27	0.4500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.