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
2022-07-05	6.600	6.600	6.400	6.400	6.073	65,600
2022-07-04	6.450	6.600	6.450	6.500	6.168	39,200
2022-07-01	6.600	6.600	6.450	6.600	6.263	103,672
2022-06-30	6.700	6.700	6.600	6.600	6.263	17,501
2022-06-29	6.750	6.750	6.750	6.750	6.405	4,000
2022-06-28	6.650	6.750	6.650	6.750	6.405	30,500
2022-06-27	6.650	6.650	6.600	6.600	6.263	10,500
2022-06-24	6.600	6.650	6.600	6.600	6.263	56,800
2022-06-23	6.550	6.650	6.550	6.600	6.263	22,800
2022-06-22	6.600	6.650	6.550	6.650	6.310	12,200
2022-06-21	6.700	6.700	6.600	6.650	6.310	5,300
2022-06-20	6.550	6.700	6.550	6.700	6.358	9,800
2022-06-17	6.750	6.750	6.550	6.700	6.358	9,500
2022-06-16	6.650	6.750	6.550	6.750	6.405	84,000
2022-06-15	6.600	6.750	6.600	6.750	6.405	39,002
2022-06-14	6.750	6.750	6.750	6.750	6.405	2,700
2022-06-13	6.700	6.750	6.600	6.750	6.405	16,700
2022-06-10	6.600	6.800	6.600	6.800	6.453	90,700
2022-06-09	6.600	6.700	6.600	6.600	6.263	54,200
2022-06-08	6.700	6.750	6.600	6.650	6.310	91,500
2022-06-07	6.900	6.900	6.700	6.750	6.405	73,700
2022-06-06	6.700	6.900	6.700	6.900	6.547	2,502
2022-06-02	6.750	6.750	6.700	6.700	6.358	35,201
2022-06-01	6.750	6.800	6.650	6.800	6.453	39,900
2022-05-31	6.700	6.800	6.700	6.750	6.405	41,305
2022-05-30	6.600	6.750	6.600	6.700	6.358	63,240
2022-05-27	6.500	6.600	6.500	6.600	6.263	35,900
2022-05-26	6.450	6.550	6.450	6.500	6.168	15,321
2022-05-25	6.450	6.450	6.400	6.400	6.073	118,000
2022-05-24	6.450	6.550	6.400	6.450	6.120	108,300
2022-05-23	6.450	6.600	6.350	6.350	6.026	548,963
2022-05-20	6.650	6.650	6.450	6.450	6.120	220,900
2022-05-19	6.850	6.850	6.700	6.700	6.358	92,800
2022-05-18	6.850	6.850	6.800	6.850	6.500	14,200
2022-05-17	6.900	6.900	6.850	6.850	6.500	76,600
2022-05-13	7.100	7.150	6.900	6.950	6.595	17,200
2022-05-12	7.100	7.300	6.850	7.000	6.642	42,900
2022-05-11	7.100	7.200	7.100	7.200	6.832	7,600
2022-05-10	7.150	7.250	7.100	7.150	6.785	16,100
2022-05-09	7.050	7.150	7.050	7.150	6.785	1,700
2022-05-06	7.150	7.200	7.100	7.150	6.785	9,300
2022-05-05	7.250	7.250	7.200	7.250	6.880	3,100
2022-05-03	7.200	7.200	7.200	7.200	6.832	200
2022-04-29	7.200	7.250	7.200	7.200	6.832	32,500
2022-04-28	7.250	7.400	7.200	7.200	6.832	22,200
2022-04-27	7.300	7.300	7.200	7.200	6.832	3,700
2022-04-26	7.300	7.300	7.300	7.300	6.927	26,600
2022-04-25	7.400	7.400	7.400	7.400	7.022	1,700
2022-04-22	7.550	7.550	7.450	7.450	7.069	4,600
2022-04-21	7.400	7.400	7.350	7.400	7.022	20,200
2022-04-20	7.400	7.550	7.350	7.500	7.117	26,100
2022-04-19	7.400	7.400	7.400	7.400	7.022	16,400
2022-04-18	7.350	7.600	7.350	7.600	7.212	11,800
2022-04-12	7.350	7.450	7.350	7.400	7.022	4,300
2022-04-11	7.600	7.600	7.350	7.350	6.974	13,200
2022-04-08	7.500	7.550	7.400	7.400	7.022	3,700
2022-04-07	7.450	7.450	7.450	7.450	7.069	800
2022-04-05	7.500	7.500	7.300	7.450	7.069	20,500
2022-04-04	7.600	7.600	7.500	7.500	7.117	16,800
2022-04-01	7.500	7.650	7.500	7.600	7.212	61,200

← NewerPage 17 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.