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
2022-03-31	7.600	7.600	7.500	7.500	7.117	6,000
2022-03-30	7.550	7.600	7.550	7.600	7.212	4,600
2022-03-29	7.550	7.600	7.550	7.550	7.164	6,500
2022-03-28	7.600	7.600	7.600	7.600	7.212	8,400
2022-03-25	7.600	7.650	7.600	7.650	7.259	149,100
2022-03-24	7.600	7.650	7.500	7.650	7.259	126,100
2022-03-23	7.750	7.750	7.600	7.650	7.164	262,981
2022-03-22	7.900	8.050	7.750	7.750	7.258	253,300
2022-03-21	7.800	8.050	7.650	7.750	7.258	64,500
2022-03-18	7.700	7.900	7.700	7.900	7.398	111,900
2022-03-17	7.700	7.700	7.700	7.700	7.211	1,200
2022-03-16	7.700	7.750	7.700	7.700	7.211	29,600
2022-03-15	7.750	7.800	7.700	7.800	7.305	7,800
2022-03-14	7.900	7.900	7.700	7.750	7.258	33,600
2022-03-11	7.800	7.900	7.800	7.800	7.305	2,100
2022-03-10	7.800	7.800	7.800	7.800	7.305	3,700
2022-03-09	7.700	7.700	7.500	7.700	7.211	10,900
2022-03-08	7.700	7.700	7.400	7.700	7.211	29,400
2022-03-07	7.650	7.650	7.500	7.650	7.164	28,700
2022-03-04	7.900	7.900	7.700	7.700	7.211	19,300
2022-03-03	7.900	7.900	7.750	7.800	7.305	25,300
2022-03-02	7.800	7.800	7.800	7.800	7.305	49,100
2022-03-01	7.850	7.850	7.700	7.800	7.305	193,000
2022-02-28	8.050	8.050	7.800	7.950	7.445	90,400
2022-02-25	8.150	8.200	8.150	8.200	7.679	9,400
2022-02-24	8.350	8.350	8.100	8.150	7.632	31,700
2022-02-23	8.300	8.400	8.150	8.400	7.867	25,300
2022-02-22	8.250	8.300	8.100	8.300	7.773	34,400
2022-02-21	8.150	8.300	8.150	8.300	7.773	291,300
2022-02-18	8.150	8.200	8.100	8.200	7.679	56,400
2022-02-17	8.150	8.200	8.100	8.100	7.586	49,800
2022-02-15	8.200	8.300	8.200	8.200	7.679	35,000
2022-02-14	8.300	8.300	8.250	8.300	7.773	6,800
2022-02-11	8.400	8.400	8.400	8.400	7.867	5,000
2022-02-10	8.500	8.500	8.300	8.350	7.820	9,500
2022-02-09	8.300	8.400	8.300	8.400	7.867	29,800
2022-02-08	8.400	8.450	8.400	8.400	7.867	8,000
2022-02-07	8.250	8.500	8.250	8.400	7.867	14,000
2022-02-04	8.300	8.300	8.250	8.250	7.726	6,900
2022-02-03	8.400	8.400	8.300	8.300	7.773	1,100
2022-02-02	8.400	8.400	8.300	8.300	7.773	1,100
2022-02-01	8.400	8.400	8.300	8.400	7.867	5,900
2022-01-31	8.300	8.400	8.200	8.400	7.867	11,400
2022-01-28	8.150	8.200	8.150	8.200	7.679	9,300
2022-01-27	8.200	8.200	8.100	8.150	7.632	35,300
2022-01-26	8.200	8.400	8.200	8.250	7.726	2,400
2022-01-25	8.400	8.400	8.250	8.300	7.773	59,900
2022-01-24	8.400	8.400	8.400	8.400	7.867	12,800
2022-01-21	8.400	8.400	8.350	8.400	7.867	36,200
2022-01-20	8.350	8.550	8.350	8.450	7.913	5,400
2022-01-19	8.400	8.450	8.400	8.450	7.913	31,700
2022-01-18	8.600	8.600	8.600	8.600	8.054	3,200
2022-01-17	8.600	8.600	8.450	8.600	8.054	61,800
2022-01-14	8.400	8.500	8.400	8.500	7.960	14,800
2022-01-13	8.550	8.550	8.550	8.550	8.007	3,100
2022-01-12	8.450	8.700	8.450	8.600	8.054	10,900
2022-01-11	8.500	8.600	8.500	8.600	8.054	18,000
2022-01-10	8.400	8.500	8.050	8.500	7.960	49,700
2022-01-07	8.400	8.600	8.400	8.450	7.913	14,400
2022-01-06	8.450	8.550	8.450	8.450	7.913	21,400

← NewerPage 18 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.