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
2023-07-19	4.900	4.900	4.880	4.900	4.693	23,700
2023-07-18	4.840	4.900	4.840	4.880	4.674	3,200
2023-07-17	4.840	4.980	4.840	4.840	4.635	3,201
2023-07-14	4.840	4.840	4.840	4.840	4.635	200
2023-07-13	4.900	4.900	4.800	4.840	4.635	14,001
2023-07-12	4.860	4.940	4.840	4.840	4.635	4,500
2023-07-11	4.860	4.940	4.840	4.840	4.635	11,100
2023-07-10	4.880	4.880	4.860	4.880	4.674	26,111
2023-07-07	4.900	4.900	4.880	4.880	4.674	104,900
2023-07-06	4.880	4.900	4.880	4.900	4.693	7,400
2023-07-05	4.920	4.920	4.900	4.900	4.693	9,901
2023-07-04	4.960	4.960	4.920	4.920	4.712	40,900
2023-07-03	4.960	4.960	4.940	4.960	4.750	5,369
2023-06-30	5.000	5.000	5.000	5.000	4.788	100
2023-06-29	4.920	4.960	4.900	4.900	4.693	8,200
2023-06-28	4.940	4.940	4.900	4.900	4.693	10,500
2023-06-27	4.960	5.000	4.920	4.920	4.712	28,700
2023-06-26	5.000	5.000	4.960	4.960	4.750	53,800
2023-06-23	5.000	5.100	4.980	5.000	4.788	12,008
2023-06-22	5.000	5.100	5.000	5.050	4.836	34,700
2023-06-21	5.150	5.150	5.000	5.000	4.788	56,000
2023-06-20	5.200	5.200	5.150	5.200	4.980	1,600
2023-06-19	5.000	5.150	5.000	5.150	4.932	12,500
2023-06-16	5.150	5.150	5.100	5.150	4.932	8,603
2023-06-15	5.150	5.150	5.150	5.150	4.932	2,600
2023-06-13	5.100	5.150	5.100	5.150	4.932	13,920
2023-06-12	5.050	5.050	5.050	5.050	4.836	2,610
2023-06-09	5.150	5.150	5.100	5.100	4.884	39,401
2023-06-08	5.100	5.200	5.050	5.200	4.980	33,001
2023-06-06	5.150	5.150	5.100	5.100	4.884	57,300
2023-06-02	5.200	5.200	5.150	5.150	4.932	600
2023-06-01	5.200	5.200	5.200	5.200	4.980	200
2023-05-30	5.250	5.250	5.200	5.200	4.980	700
2023-05-29	5.250	5.300	5.250	5.300	5.076	2,600
2023-05-26	5.150	5.300	5.100	5.300	5.076	1,600
2023-05-25	5.150	5.250	5.150	5.250	5.028	2,000
2023-05-24	5.100	5.250	5.100	5.250	5.028	2,400
2023-05-23	5.150	5.200	5.100	5.200	4.980	9,005
2023-05-22	5.100	5.150	5.100	5.150	4.932	8,600
2023-05-19	5.150	5.150	5.050	5.100	4.884	3,301
2023-05-18	5.250	5.250	5.150	5.150	4.932	7,100
2023-05-17	5.200	5.300	5.200	5.200	4.980	10,300
2023-05-16	5.200	5.200	5.200	5.200	4.980	6,900
2023-05-15	5.250	5.250	5.200	5.200	4.980	6,800
2023-05-12	5.300	5.300	5.200	5.250	5.028	38,606
2023-05-11	5.350	5.350	5.350	5.350	5.124	17,100
2023-05-10	5.500	5.500	5.350	5.350	5.124	67,100
2023-05-09	5.600	5.600	5.600	5.600	5.363	100
2023-05-08	5.650	5.650	5.650	5.650	5.411	200
2023-05-03	5.400	5.450	5.400	5.450	5.219	13,900
2023-05-02	5.400	5.450	5.400	5.450	5.219	2,800
2023-04-28	5.450	5.450	5.450	5.450	5.219	100
2023-04-25	5.550	5.550	5.400	5.450	5.219	14,405
2023-04-24	5.500	5.550	5.500	5.550	5.315	10,100
2023-04-20	5.550	5.600	5.550	5.550	5.315	9,000
2023-04-19	5.600	5.600	5.600	5.600	5.363	3,540
2023-04-18	5.600	5.600	5.600	5.600	5.363	300
2023-04-17	5.600	5.600	5.600	5.600	5.363	227
2023-04-12	5.850	5.850	5.650	5.650	5.411	26,800
2023-04-11	5.650	5.650	5.650	5.650	5.411	18,700

← NewerPage 13 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.