Charoong Thai Wire and Cable Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.550 | 8.600 | 8.500 | 8.550 | 8.007 | 55,300 |
| 2022-01-04 | 8.700 | 8.700 | 8.600 | 8.650 | 8.101 | 19,000 |
| 2021-12-30 | 8.800 | 8.800 | 8.550 | 8.550 | 8.007 | 153,600 |
| 2021-12-29 | 8.850 | 8.900 | 8.850 | 8.850 | 8.288 | 59,500 |
| 2021-12-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.335 | 100 |
| 2021-12-27 | 9.000 | 9.000 | 8.900 | 8.900 | 8.335 | 10,700 |
| 2021-12-24 | 9.000 | 9.050 | 8.900 | 9.000 | 8.428 | 83,300 |
| 2021-12-23 | 9.000 | 9.050 | 8.800 | 8.950 | 8.382 | 89,900 |
| 2021-12-22 | 8.750 | 9.050 | 8.700 | 8.900 | 8.335 | 70,100 |
| 2021-12-21 | 8.750 | 9.000 | 8.700 | 8.950 | 8.382 | 85,900 |
| 2021-12-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.241 | 3,700 |
| 2021-12-17 | 9.000 | 9.000 | 8.900 | 8.950 | 8.382 | 10,500 |
| 2021-12-16 | 8.700 | 9.000 | 8.700 | 8.850 | 8.288 | 54,300 |
| 2021-12-15 | 8.950 | 8.950 | 8.850 | 8.950 | 8.382 | 66,300 |
| 2021-12-14 | 8.700 | 8.900 | 8.600 | 8.850 | 8.288 | 134,300 |
| 2021-12-13 | 8.800 | 8.800 | 8.550 | 8.750 | 8.194 | 78,200 |
| 2021-12-09 | 8.500 | 8.800 | 8.500 | 8.650 | 8.101 | 76,000 |
| 2021-12-08 | 8.500 | 8.750 | 8.400 | 8.500 | 7.960 | 96,900 |
| 2021-12-07 | 8.450 | 8.650 | 8.300 | 8.550 | 8.007 | 107,300 |
| 2021-12-03 | 8.300 | 8.750 | 8.150 | 8.300 | 7.773 | 128,300 |
| 2021-12-02 | 8.400 | 8.400 | 8.150 | 8.150 | 7.632 | 137,600 |
| 2021-12-01 | 8.600 | 8.600 | 8.400 | 8.400 | 7.867 | 103,800 |
| 2021-11-30 | 8.400 | 8.800 | 8.200 | 8.700 | 8.148 | 117,800 |
| 2021-11-29 | 8.500 | 8.500 | 8.250 | 8.300 | 7.773 | 52,700 |
| 2021-11-26 | 8.650 | 8.750 | 8.400 | 8.500 | 7.960 | 154,300 |
| 2021-11-25 | 8.600 | 8.650 | 8.550 | 8.550 | 8.007 | 10,300 |
| 2021-11-24 | 8.500 | 8.800 | 8.400 | 8.650 | 8.101 | 91,700 |
| 2021-11-23 | 8.300 | 8.600 | 8.250 | 8.600 | 8.054 | 114,500 |
| 2021-11-22 | 8.400 | 8.450 | 8.250 | 8.450 | 7.913 | 121,800 |
| 2021-11-18 | 8.250 | 8.450 | 8.250 | 8.450 | 7.913 | 96,600 |
| 2021-11-17 | 8.200 | 8.400 | 8.200 | 8.250 | 7.726 | 64,200 |
| 2021-11-16 | 8.100 | 8.350 | 8.100 | 8.300 | 7.773 | 114,100 |
| 2021-11-15 | 8.250 | 8.350 | 8.150 | 8.150 | 7.632 | 353,000 |
| 2021-11-12 | 8.700 | 8.700 | 8.150 | 8.350 | 7.820 | 721,300 |
| 2021-11-11 | 8.850 | 8.950 | 8.800 | 8.950 | 8.382 | 45,400 |
| 2021-11-10 | 8.800 | 9.000 | 8.800 | 9.000 | 8.428 | 108,000 |
| 2021-11-09 | 8.800 | 9.000 | 8.800 | 8.900 | 8.335 | 89,800 |
| 2021-11-08 | 8.900 | 8.900 | 8.700 | 8.850 | 8.288 | 41,200 |
| 2021-11-05 | 8.750 | 9.000 | 8.700 | 8.750 | 8.194 | 77,300 |
| 2021-11-04 | 8.850 | 8.900 | 8.800 | 8.900 | 8.335 | 81,600 |
| 2021-11-03 | 8.450 | 8.850 | 8.450 | 8.850 | 8.288 | 76,600 |
| 2021-11-02 | 8.550 | 9.000 | 8.450 | 8.500 | 7.960 | 172,300 |
| 2021-11-01 | 9.000 | 9.000 | 8.600 | 8.750 | 8.194 | 173,800 |
| 2021-10-29 | 8.850 | 9.000 | 8.800 | 8.950 | 8.382 | 131,200 |
| 2021-10-28 | 9.000 | 9.000 | 8.800 | 8.850 | 8.288 | 20,500 |
| 2021-10-27 | 8.850 | 9.000 | 8.850 | 9.000 | 8.428 | 10,200 |
| 2021-10-26 | 8.800 | 9.000 | 8.800 | 8.950 | 8.382 | 17,000 |
| 2021-10-25 | 8.850 | 9.000 | 8.800 | 9.000 | 8.428 | 33,000 |
| 2021-10-21 | 8.900 | 9.050 | 8.800 | 9.000 | 8.428 | 71,700 |
← NewerPage 19 of 19 · 1,129 trading days
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.