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
2023-04-10	5.550	5.650	5.550	5.650	5.411	30,100
2023-04-07	5.500	5.650	5.500	5.600	5.363	47,300
2023-04-05	5.700	5.700	5.600	5.600	5.363	4,800
2023-04-04	5.550	5.650	5.500	5.500	5.267	43,000
2023-04-03	5.650	5.700	5.650	5.650	5.411	6,700
2023-03-31	5.700	5.700	5.600	5.600	5.363	18,102
2023-03-30	5.750	5.750	5.650	5.650	5.411	22,600
2023-03-29	5.650	5.750	5.650	5.750	5.507	300
2023-03-28	5.850	5.850	5.650	5.650	5.411	36,000
2023-03-27	5.500	5.600	5.500	5.600	5.363	21,200
2023-03-24	5.500	5.550	5.500	5.500	5.267	29,902
2023-03-23	5.400	5.500	5.350	5.500	5.267	40,200
2023-03-22	5.450	5.450	5.200	5.400	5.172	100,000
2023-03-21	5.450	5.450	5.400	5.400	5.172	23,801
2023-03-20	5.300	5.500	5.300	5.400	5.172	30,600
2023-03-17	5.350	5.350	5.350	5.350	5.124	5,200
2023-03-16	5.300	5.500	5.300	5.500	5.267	35,300
2023-03-15	5.200	5.450	5.200	5.450	5.219	18,000
2023-03-14	5.450	5.450	5.250	5.350	5.124	51,001
2023-03-13	5.650	5.700	5.500	5.500	5.267	18,700
2023-03-10	5.650	5.800	5.650	5.700	5.459	23,101
2023-03-09	5.900	5.900	5.650	5.700	5.459	54,000
2023-03-08	5.650	5.850	5.650	5.850	5.602	31,500
2023-03-07	5.500	5.600	5.500	5.550	5.315	19,000
2023-03-03	5.450	5.600	5.450	5.500	5.267	4,300
2023-03-02	5.550	5.700	5.450	5.450	5.172	63,002
2023-03-01	5.600	5.650	5.500	5.600	5.314	122,500
2023-02-28	5.700	5.700	5.600	5.700	5.409	8,400
2023-02-27	5.650	5.650	5.550	5.650	5.361	18,200
2023-02-24	5.800	5.800	5.600	5.700	5.409	142,105
2023-02-23	5.850	5.850	5.800	5.800	5.504	81,900
2023-02-22	5.900	5.900	5.850	5.850	5.551	97,504
2023-02-21	5.950	5.950	5.950	5.950	5.646	10,200
2023-02-20	5.950	5.950	5.950	5.950	5.646	12,500
2023-02-17	5.950	6.000	5.950	6.000	5.693	57,202
2023-02-16	5.850	5.950	5.850	5.950	5.646	4,622
2023-02-15	5.950	6.000	5.950	6.000	5.693	39,900
2023-02-14	6.000	6.000	5.950	5.950	5.646	52,600
2023-02-13	6.050	6.050	6.000	6.000	5.693	9,500
2023-02-10	6.000	6.000	6.000	6.000	5.693	5,000
2023-02-09	5.950	6.000	5.950	6.000	5.693	55,801
2023-02-08	6.050	6.050	5.950	5.950	5.646	40,600
2023-02-07	6.000	6.000	6.000	6.000	5.693	4,500
2023-02-06	6.000	6.050	5.950	6.000	5.693	23,400
2023-02-03	6.000	6.050	5.950	6.000	5.693	33,900
2023-02-02	6.050	6.050	6.000	6.050	5.741	40,401
2023-02-01	5.950	6.000	5.950	6.000	5.693	17,409
2023-01-31	6.000	6.000	6.000	6.000	5.693	1,501
2023-01-30	6.000	6.000	5.950	6.000	5.693	33,801
2023-01-27	6.050	6.100	6.000	6.000	5.693	104,801
2023-01-26	6.050	6.050	6.000	6.000	5.693	51,000
2023-01-25	6.000	6.050	6.000	6.000	5.693	56,205
2023-01-24	6.000	6.000	6.000	6.000	5.693	299,013
2023-01-23	6.000	6.100	6.000	6.000	5.693	761,918
2023-01-20	5.950	6.000	5.950	6.000	5.693	3,512
2023-01-19	6.000	6.000	5.950	5.950	5.646	19,205
2023-01-18	6.000	6.000	6.000	6.000	5.693	17,205
2023-01-17	6.000	6.000	5.950	6.000	5.693	80,603
2023-01-16	6.000	6.000	6.000	6.000	5.693	10,901
2023-01-13	6.000	6.000	5.950	6.000	5.693	50,011

← NewerPage 14 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.