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
2023-01-13	6.000	6.000	5.950	6.000	5.693	50,011
2023-01-12	5.950	6.000	5.950	5.950	5.646	11,601
2023-01-11	5.950	6.000	5.950	5.950	5.646	43,500
2023-01-10	5.900	6.000	5.900	5.950	5.646	31,504
2023-01-09	5.800	6.000	5.800	5.950	5.646	112,701
2023-01-06	6.000	6.000	6.000	6.000	5.693	1,200
2023-01-05	6.000	6.000	6.000	6.000	5.693	101
2023-01-04	5.950	6.000	5.950	6.000	5.693	5,600
2023-01-03	5.900	6.000	5.900	6.000	5.693	53,901
2022-12-30	6.000	6.100	5.950	6.000	5.693	470,900
2022-12-29	6.000	6.050	6.000	6.050	5.741	75,100
2022-12-28	5.950	6.000	5.950	6.000	5.693	1,400
2022-12-27	6.000	6.000	6.000	6.000	5.693	34,000
2022-12-26	5.950	6.000	5.900	6.000	5.693	35,101
2022-12-23	6.000	6.000	6.000	6.000	5.693	100
2022-12-22	6.000	6.000	5.900	5.900	5.599	3,200
2022-12-21	6.000	6.050	5.900	5.900	5.599	13,900
2022-12-20	6.000	6.000	5.950	5.950	5.646	28,209
2022-12-19	6.000	6.000	5.950	5.950	5.646	7,100
2022-12-15	5.950	6.000	5.950	5.950	5.646	15,603
2022-12-14	5.950	5.950	5.950	5.950	5.646	35,100
2022-12-13	6.000	6.000	5.900	6.000	5.693	6,803
2022-12-09	5.900	6.000	5.900	6.000	5.693	33,000
2022-12-08	6.000	6.000	6.000	6.000	5.693	400
2022-12-07	5.950	5.950	5.900	5.950	5.646	20,100
2022-12-06	6.000	6.000	5.950	6.000	5.693	8,608
2022-12-02	6.000	6.000	6.000	6.000	5.693	38,006
2022-12-01	6.100	6.150	6.000	6.000	5.693	143,900
2022-11-30	6.100	6.100	6.050	6.100	5.788	18,800
2022-11-29	6.100	6.100	6.100	6.100	5.788	2,700
2022-11-28	6.100	6.100	6.100	6.100	5.788	8,200
2022-11-25	6.100	6.150	6.050	6.100	5.788	4,200
2022-11-24	6.050	6.050	6.000	6.050	5.741	28,500
2022-11-23	6.050	6.150	6.050	6.100	5.788	4,504
2022-11-22	6.150	6.150	6.100	6.150	5.836	20,801
2022-11-21	6.300	6.300	6.150	6.150	5.836	4,316
2022-11-18	6.200	6.250	6.150	6.150	5.836	22,100
2022-11-17	6.300	6.300	6.300	6.300	5.978	1,800
2022-11-16	6.350	6.350	6.200	6.300	5.978	11,625
2022-11-15	6.450	6.450	6.300	6.350	6.026	4,905
2022-11-14	6.300	6.350	6.300	6.300	5.978	23,737
2022-11-11	6.500	6.500	6.250	6.400	6.073	70,823
2022-11-10	6.450	6.600	6.300	6.350	6.026	251,956
2022-11-09	5.850	7.500	5.850	6.700	6.358	1,549,454
2022-11-08	5.850	6.000	5.850	5.950	5.646	4,400
2022-11-07	5.900	5.900	5.850	5.850	5.551	80,101
2022-11-04	6.000	6.000	5.900	5.900	5.599	6,100
2022-11-03	6.000	6.000	6.000	6.000	5.693	1,002
2022-11-02	5.850	5.850	5.850	5.850	5.551	4,000
2022-11-01	5.850	5.850	5.850	5.850	5.551	4,500
2022-10-28	5.900	5.900	5.850	5.850	5.551	3,124
2022-10-27	5.900	5.950	5.900	5.950	5.646	5,900
2022-10-26	5.800	5.950	5.800	5.950	5.646	5,100
2022-10-25	6.050	6.150	5.750	5.800	5.504	84,420
2022-10-21	6.150	6.150	6.050	6.050	5.741	60,130
2022-10-20	6.200	6.200	6.100	6.150	5.836	107,200
2022-10-18	6.150	6.200	6.150	6.200	5.883	4,901
2022-10-12	6.200	6.200	6.200	6.200	5.883	100
2022-10-11	6.200	6.200	6.200	6.200	5.883	1,000
2022-10-10	6.100	6.200	6.100	6.200	5.883	5,000

← NewerPage 15 of 19 · 1,134 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.