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
2026-07-20	6.500	6.850	6.400	6.750	6.750	174,802
2026-07-17	6.550	6.700	6.450	6.600	6.600	356,610
2026-07-16	6.450	6.700	6.450	6.650	6.650	129,705
2026-07-15	6.350	6.550	6.350	6.450	6.450	69,402
2026-07-14	6.600	6.600	6.300	6.350	6.350	526,510
2026-07-13	6.750	6.750	6.450	6.600	6.600	222,611
2026-07-10	6.600	6.750	6.600	6.700	6.700	100,500
2026-07-09	6.300	6.700	6.300	6.600	6.600	282,900
2026-07-08	6.700	6.850	6.100	6.100	6.100	348,300
2026-07-07	6.900	6.900	6.600	6.600	6.600	150,204
2026-07-06	6.800	6.950	6.700	6.850	6.850	62,900
2026-07-03	6.750	6.900	6.700	6.800	6.800	92,300
2026-07-02	7.000	7.050	6.550	6.650	6.650	442,400
2026-07-01	7.050	7.100	7.000	7.000	7.000	170,800
2026-06-30	7.250	7.400	7.050	7.100	7.100	254,500
2026-06-29	7.350	7.350	7.150	7.150	7.150	226,805
2026-06-26	7.300	7.400	7.150	7.250	7.250	262,274
2026-06-25	7.350	7.350	7.150	7.350	7.350	286,650
2026-06-24	6.850	7.500	6.850	7.300	7.300	837,805
2026-06-23	7.150	7.200	6.850	6.850	6.850	376,001
2026-06-22	7.350	7.350	7.050	7.200	7.200	217,200
2026-06-19	7.300	7.400	7.250	7.300	7.300	132,068
2026-06-18	7.250	7.450	7.150	7.250	7.250	906,806
2026-06-17	6.950	7.150	6.900	7.150	7.150	595,618
2026-06-16	6.850	6.950	6.800	6.900	6.900	273,802
2026-06-15	7.000	7.100	6.650	6.650	6.650	587,879
2026-06-12	6.950	7.100	6.700	6.950	6.950	457,019
2026-06-11	6.100	7.000	6.100	6.950	6.950	1,762,702
2026-06-10	6.150	6.150	6.050	6.100	6.100	610,255
2026-06-09	5.950	6.150	5.950	6.100	6.100	333,003
2026-06-08	6.100	6.150	5.900	5.950	5.950	309,001
2026-06-05	6.100	6.150	6.000	6.100	6.100	611,500
2026-06-04	6.050	6.400	6.000	6.100	6.100	1,165,302
2026-06-02	6.150	6.200	6.000	6.050	6.050	715,913
2026-05-29	5.950	6.300	5.700	6.050	6.050	3,180,482
2026-05-28	4.720	6.050	4.720	5.950	5.950	5,631,706
2026-05-27	4.560	4.920	4.540	4.680	4.680	1,118,912
2026-05-26	4.340	4.520	4.300	4.460	4.460	885,106
2026-05-25	4.320	4.420	4.220	4.340	4.340	498,901
2026-05-22	4.060	4.300	4.060	4.200	4.200	391,004
2026-05-21	4.220	4.440	4.040	4.040	4.040	446,104
2026-05-20	3.800	4.380	3.740	4.120	4.120	856,254
2026-05-19	3.400	3.640	3.400	3.640	3.640	201,201
2026-05-18	3.520	3.520	3.360	3.360	3.360	177,800
2026-05-15	3.200	3.420	3.160	3.160	3.160	107,803
2026-05-14	3.300	3.300	3.140	3.140	3.140	70,503
2026-05-13	3.280	3.280	3.160	3.160	3.160	107,800
2026-05-12	3.240	3.260	3.200	3.200	3.200	116,100
2026-05-11	3.340	3.360	3.260	3.280	3.280	44,200
2026-05-08	3.340	3.340	3.280	3.300	3.300	103,600
2026-05-07	3.440	3.440	3.360	3.380	3.380	73,000
2026-05-06	3.500	3.520	3.420	3.420	3.420	26,900
2026-05-05	3.700	3.700	3.480	3.500	3.500	91,700
2026-04-30	3.620	3.620	3.560	3.600	3.600	201,140
2026-04-29	3.720	3.720	3.600	3.600	3.600	76,101
2026-04-28	3.920	3.920	3.700	3.700	3.700	188,201
2026-04-27	4.000	4.020	3.960	3.960	3.960	167,800
2026-04-24	4.100	4.120	4.000	4.000	4.000	108,600
2026-04-23	4.140	4.140	4.000	4.040	4.040	117,300
2026-04-22	4.160	4.220	4.160	4.180	4.180	80,300

← NewerPage 2 of 4 · 237 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.