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
2024-02-09	4.700	4.700	4.520	4.520	4.329	8,300
2024-02-08	4.600	4.620	4.400	4.620	4.425	21,701
2024-02-07	4.680	4.680	4.680	4.680	4.482	500
2024-02-06	4.680	4.680	4.680	4.680	4.482	701
2024-02-05	4.640	4.640	4.640	4.640	4.444	300
2024-02-02	4.640	4.640	4.640	4.640	4.444	101
2024-02-01	4.700	4.700	4.500	4.640	4.444	3,700
2024-01-30	4.660	4.660	4.660	4.660	4.463	500
2024-01-29	4.560	4.620	4.560	4.580	4.386	8,300
2024-01-26	4.560	4.560	4.560	4.560	4.367	700
2024-01-25	4.580	4.600	4.500	4.560	4.367	16,603
2024-01-24	4.500	4.640	4.500	4.640	4.444	27,200
2024-01-22	4.660	4.660	4.660	4.660	4.463	115
2024-01-19	4.600	4.600	4.500	4.600	4.405	502
2024-01-18	4.460	4.600	4.460	4.540	4.348	17,600
2024-01-17	4.740	4.740	4.600	4.600	4.405	3,203
2024-01-16	4.580	4.700	4.580	4.620	4.425	22,300
2024-01-15	4.600	4.600	4.580	4.580	4.386	2,001
2024-01-12	4.700	4.700	4.680	4.700	4.501	4,228
2024-01-11	4.580	4.580	4.580	4.580	4.386	1,100
2024-01-10	4.720	4.720	4.720	4.720	4.520	400
2024-01-09	4.700	4.720	4.700	4.720	4.520	703
2024-01-08	4.700	4.700	4.700	4.700	4.501	200
2024-01-05	4.720	4.720	4.720	4.720	4.520	15,810
2024-01-04	4.720	4.720	4.500	4.680	4.482	38,100
2024-01-03	4.700	4.720	4.700	4.720	4.520	7,000
2024-01-02	4.700	4.700	4.680	4.700	4.501	16,104
2023-12-27	4.620	4.620	4.560	4.560	4.367	1,000
2023-12-26	4.640	4.640	4.560	4.560	4.367	17,001
2023-12-25	4.600	4.640	4.600	4.620	4.425	17,601
2023-12-22	4.600	4.600	4.600	4.600	4.405	1,000
2023-12-21	4.620	4.620	4.500	4.600	4.405	7,600
2023-12-20	4.580	4.620	4.580	4.620	4.425	2,600
2023-12-15	4.600	4.600	4.480	4.500	4.310	11,700
2023-12-14	4.480	4.620	4.480	4.620	4.425	1,307
2023-12-12	4.400	4.460	4.400	4.460	4.271	2,500
2023-12-08	4.600	4.600	4.440	4.580	4.386	700
2023-12-07	4.460	4.580	4.460	4.580	4.386	2,500
2023-12-06	4.440	4.580	4.440	4.580	4.386	1,200
2023-12-04	4.580	4.580	4.500	4.540	4.348	900
2023-11-28	4.460	4.520	4.460	4.520	4.329	500
2023-11-27	4.500	4.500	4.440	4.460	4.271	16,200
2023-11-24	4.460	4.540	4.460	4.520	4.329	4,900
2023-11-23	4.560	4.560	4.560	4.560	4.367	5,700
2023-11-21	4.540	4.560	4.540	4.560	4.367	1,500
2023-11-20	4.580	4.580	4.540	4.540	4.348	200
2023-11-16	4.500	4.560	4.500	4.520	4.329	4,100
2023-11-15	4.500	4.500	4.500	4.500	4.310	1,600
2023-11-14	4.560	4.560	4.460	4.520	4.329	4,202
2023-11-13	4.640	4.640	4.640	4.640	4.444	522
2023-11-10	4.500	4.520	4.500	4.520	4.329	2,200
2023-11-09	4.500	4.520	4.460	4.520	4.329	13,200
2023-11-08	4.540	4.540	4.500	4.500	4.310	34,300
2023-11-07	4.580	4.660	4.580	4.660	4.463	300
2023-11-06	4.520	4.660	4.520	4.660	4.463	900
2023-11-03	4.520	4.520	4.480	4.520	4.329	8,400
2023-11-02	4.500	4.640	4.500	4.520	4.329	1,200
2023-10-31	4.460	4.480	4.460	4.480	4.290	1,200
2023-10-30	4.520	4.520	4.460	4.500	4.310	2,900
2023-10-27	4.480	4.500	4.460	4.500	4.310	16,500

← NewerPage 11 of 19 · 1,129 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.