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
2022-10-07	6.250	6.300	6.150	6.300	5.978	903
2022-10-06	6.100	6.150	6.100	6.150	5.836	7,901
2022-10-05	6.200	6.250	6.200	6.250	5.931	1,802
2022-10-04	6.050	6.200	6.000	6.200	5.883	23,200
2022-10-03	6.150	6.150	6.050	6.050	5.741	3,101
2022-09-30	6.050	6.150	6.050	6.150	5.836	1,200
2022-09-29	6.200	6.200	6.200	6.200	5.883	2,900
2022-09-28	6.150	6.200	6.000	6.200	5.883	21,200
2022-09-27	6.250	6.250	6.200	6.200	5.883	8,720
2022-09-26	6.300	6.300	6.250	6.250	5.931	41,113
2022-09-23	6.300	6.500	6.300	6.300	5.978	35,164
2022-09-22	6.350	6.350	6.350	6.350	6.026	2,200
2022-09-19	6.450	6.450	6.400	6.400	6.073	14,900
2022-09-16	6.500	6.500	6.450	6.450	6.120	204
2022-09-15	6.600	6.600	6.450	6.450	6.120	78,200
2022-09-14	6.450	6.450	6.450	6.450	6.120	100
2022-09-13	6.300	6.500	6.300	6.500	6.168	11,300
2022-09-12	6.400	6.400	6.350	6.350	6.026	23,025
2022-09-09	6.300	6.450	6.300	6.450	6.120	14,500
2022-09-08	6.300	6.400	6.300	6.400	6.073	5,500
2022-09-07	6.300	6.300	6.300	6.300	5.978	52,000
2022-09-06	6.300	6.400	6.300	6.400	6.073	6,000
2022-09-02	6.400	6.400	6.300	6.300	5.978	3,800
2022-09-01	6.300	6.400	6.250	6.250	5.931	2,200
2022-08-31	6.350	6.400	6.250	6.400	6.073	60,823
2022-08-30	6.300	6.450	6.300	6.300	5.978	12,392
2022-08-29	6.250	6.250	6.250	6.250	5.931	4,000
2022-08-26	6.300	6.300	6.200	6.300	5.978	126,000
2022-08-25	6.450	6.450	6.300	6.300	5.978	12,400
2022-08-24	6.250	6.300	6.250	6.300	5.978	48,512
2022-08-23	6.300	6.300	6.300	6.300	5.978	2,500
2022-08-22	6.300	6.300	6.300	6.300	5.978	10,012
2022-08-19	6.400	6.400	6.300	6.300	5.978	70,611
2022-08-18	6.450	6.450	6.450	6.450	6.120	2,402
2022-08-17	6.450	6.450	6.450	6.450	6.120	11,600
2022-08-16	6.500	6.500	6.450	6.500	6.168	18,600
2022-08-15	6.550	6.650	6.450	6.450	6.120	20,900
2022-08-11	6.600	6.600	6.500	6.550	6.215	6,700
2022-08-10	6.550	6.600	6.500	6.500	6.168	22,310
2022-08-09	6.400	6.400	6.400	6.400	6.073	510
2022-08-08	6.350	6.450	6.350	6.400	6.073	6,100
2022-08-05	6.400	6.400	6.400	6.400	6.073	2,199
2022-08-04	6.400	6.400	6.350	6.400	6.073	21,215
2022-08-03	6.300	6.400	6.300	6.400	6.073	5,108
2022-08-02	6.300	6.350	6.300	6.350	6.026	2,000
2022-08-01	6.300	6.300	6.300	6.300	5.978	1,700
2022-07-27	6.300	6.450	6.300	6.300	5.978	1,200
2022-07-26	6.250	6.500	6.250	6.300	5.978	13,000
2022-07-25	6.300	6.350	6.250	6.350	6.026	23,700
2022-07-21	6.300	6.300	6.250	6.250	5.931	3,600
2022-07-20	6.500	6.500	6.250	6.250	5.931	18,310
2022-07-19	6.300	6.350	6.300	6.350	6.026	5,520
2022-07-18	6.400	6.400	6.300	6.300	5.978	31,000
2022-07-15	6.350	6.400	6.350	6.400	6.073	30,486
2022-07-14	6.600	6.600	6.400	6.400	6.073	12,900
2022-07-12	6.650	6.650	6.400	6.500	6.168	31,100
2022-07-11	6.600	6.600	6.400	6.400	6.073	14,300
2022-07-08	6.550	6.550	6.550	6.550	6.215	1,000
2022-07-07	6.400	6.550	6.400	6.550	6.215	600
2022-07-06	6.400	6.500	6.400	6.400	6.073	11,300

← NewerPage 16 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.