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
2023-10-26	4.540	4.540	4.460	4.460	4.271	41,500
2023-10-24	4.540	4.760	4.460	4.540	4.348	19,500
2023-10-20	4.740	4.760	4.620	4.620	4.425	5,200
2023-10-19	4.620	4.620	4.620	4.620	4.425	400
2023-10-18	4.580	4.620	4.580	4.620	4.425	1,900
2023-10-17	4.520	4.520	4.520	4.520	4.329	100
2023-10-16	4.500	4.500	4.500	4.500	4.310	2,710
2023-10-12	4.540	4.540	4.540	4.540	4.348	100
2023-10-11	4.720	4.720	4.520	4.540	4.348	2,800
2023-10-10	4.600	4.600	4.480	4.500	4.310	1,061
2023-10-05	4.460	4.680	4.460	4.680	4.482	503
2023-10-04	4.540	4.640	4.540	4.540	4.348	6,000
2023-10-03	4.740	4.740	4.620	4.620	4.425	13,100
2023-10-02	4.700	5.050	4.660	4.700	4.501	26,213
2023-09-29	4.700	4.700	4.480	4.520	4.329	600
2023-09-28	4.580	4.580	4.440	4.460	4.271	11,501
2023-09-27	4.560	4.560	4.500	4.500	4.310	19,200
2023-09-26	4.600	4.600	4.600	4.600	4.405	100
2023-09-25	4.580	4.600	4.580	4.600	4.405	4,100
2023-09-22	4.580	4.600	4.580	4.600	4.405	7,100
2023-09-21	4.600	4.780	4.540	4.580	4.386	27,900
2023-09-19	4.600	4.600	4.600	4.600	4.405	11,500
2023-09-18	4.620	4.620	4.600	4.620	4.425	13,200
2023-09-14	4.700	4.700	4.700	4.700	4.501	101
2023-09-13	4.660	4.660	4.600	4.600	4.405	8,000
2023-09-12	4.680	4.700	4.660	4.660	4.463	17,001
2023-09-11	4.800	4.800	4.660	4.660	4.463	3,800
2023-09-08	4.620	4.620	4.620	4.620	4.425	300
2023-09-07	4.620	4.620	4.620	4.620	4.425	2,000
2023-09-06	4.600	4.640	4.600	4.620	4.425	52,800
2023-09-05	4.780	4.780	4.780	4.780	4.578	504
2023-09-04	4.680	4.680	4.680	4.680	4.482	1,200
2023-09-01	4.720	4.720	4.660	4.680	4.482	42,800
2023-08-31	4.760	4.760	4.720	4.760	4.559	4,200
2023-08-30	4.700	4.720	4.700	4.720	4.520	7,800
2023-08-29	4.840	4.840	4.680	4.700	4.501	86,441
2023-08-28	4.740	4.800	4.640	4.800	4.597	135,401
2023-08-25	4.620	4.720	4.620	4.720	4.520	4,400
2023-08-24	4.580	4.740	4.580	4.700	4.501	35,300
2023-08-23	4.540	4.620	4.520	4.600	4.405	57,500
2023-08-22	4.680	4.680	4.540	4.540	4.348	26,900
2023-08-21	4.640	4.660	4.560	4.560	4.367	7,800
2023-08-18	4.700	4.700	4.640	4.680	4.482	20,800
2023-08-17	4.700	4.700	4.600	4.660	4.463	11,100
2023-08-16	4.640	4.640	4.620	4.620	4.425	7,700
2023-08-15	4.800	4.800	4.600	4.620	4.425	52,700
2023-08-11	4.820	4.820	4.820	4.820	4.616	600
2023-08-10	4.820	4.820	4.820	4.820	4.616	200
2023-08-08	4.820	4.820	4.820	4.820	4.616	2,000
2023-08-07	4.820	4.820	4.820	4.820	4.616	3,900
2023-08-04	4.820	4.880	4.800	4.880	4.674	4,300
2023-08-03	4.880	4.880	4.780	4.800	4.597	14,414
2023-08-02	4.840	4.880	4.840	4.880	4.674	46,501
2023-07-31	4.780	4.900	4.780	4.900	4.693	8,901
2023-07-27	4.800	4.800	4.760	4.760	4.559	83,300
2023-07-26	4.780	4.800	4.780	4.800	4.597	84,214
2023-07-25	4.800	4.800	4.760	4.800	4.597	6,200
2023-07-24	4.840	4.860	4.760	4.800	4.597	101,700
2023-07-21	4.920	4.920	4.840	4.900	4.693	48,800
2023-07-20	4.900	4.920	4.840	4.920	4.712	7,900

← NewerPage 12 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.