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
2026-04-21	4.300	4.320	4.280	4.280	4.280	44,101
2026-04-20	4.420	4.420	4.220	4.300	4.300	36,400
2026-04-17	4.520	4.540	4.480	4.500	4.500	49,300
2026-04-16	4.520	4.560	4.520	4.540	4.540	7,400
2026-04-10	4.460	4.600	4.460	4.540	4.540	39,419
2026-04-09	4.540	4.620	4.460	4.500	4.500	208,070
2026-04-08	4.680	4.680	4.500	4.500	4.500	46,920
2026-04-07	4.500	4.580	4.360	4.480	4.480	392,500
2026-04-03	4.400	4.600	4.400	4.460	4.460	139,620
2026-04-02	4.400	4.460	4.300	4.460	4.460	103,450
2026-04-01	4.340	4.340	4.260	4.300	4.300	36,500
2026-03-31	4.220	4.280	4.200	4.260	4.260	77,440
2026-03-30	4.020	4.200	3.840	4.120	4.120	34,900
2026-03-27	3.920	4.000	3.900	4.000	4.000	173,701
2026-03-26	3.760	3.920	3.760	3.860	3.860	124,202
2026-03-25	3.560	3.720	3.560	3.700	3.700	70,100
2026-03-24	3.560	3.700	3.540	3.700	3.700	116,012
2026-03-23	3.680	3.680	3.480	3.560	3.560	28,400
2026-03-20	3.420	3.700	3.420	3.620	3.620	113,900
2026-03-19	3.560	3.640	3.560	3.600	3.600	25,200
2026-03-18	3.480	3.580	3.480	3.560	3.560	169,711
2026-03-17	3.400	3.520	3.400	3.480	3.480	59,600
2026-03-16	3.320	3.420	3.280	3.400	3.400	65,356
2026-03-13	3.220	3.300	3.220	3.260	3.260	50,500
2026-03-12	3.020	3.200	3.000	3.160	3.160	154,351
2026-03-11	3.000	3.100	3.000	3.080	3.000	34,201
2026-03-10	3.000	3.100	3.000	3.080	3.000	30,100
2026-03-09	3.080	3.080	3.000	3.060	2.981	53,410
2026-03-06	3.020	3.080	3.000	3.080	3.000	225,600
2026-03-05	2.920	3.020	2.880	2.980	2.903	34,300
2026-03-04	2.960	2.960	2.820	2.840	2.766	3,700
2026-03-02	2.960	3.000	2.960	3.000	2.922	1,100
2026-02-27	3.040	3.040	3.000	3.000	2.922	4,609
2026-02-26	2.980	3.040	2.960	3.000	2.922	24,400
2026-02-25	3.020	3.040	3.000	3.020	2.942	5,467
2026-02-24	3.040	3.060	3.020	3.020	2.942	3,210
2026-02-23	3.020	3.060	3.020	3.040	2.961	22,117
2026-02-20	3.020	3.020	2.980	3.020	2.942	31,700
2026-02-19	2.960	3.040	2.960	3.040	2.961	142,410
2026-02-18	2.920	2.960	2.900	2.960	2.883	26,500
2026-02-17	2.960	2.960	2.960	2.960	2.883	7,000
2026-02-16	2.940	2.940	2.920	2.940	2.864	12,600
2026-02-13	2.940	2.960	2.900	2.960	2.883	132,900
2026-02-12	2.920	2.940	2.920	2.940	2.864	38,301
2026-02-11	2.920	2.920	2.920	2.920	2.844	19,916
2026-02-10	2.940	2.940	2.880	2.920	2.844	11,000
2026-02-09	2.940	2.940	2.920	2.940	2.864	300
2026-02-06	2.920	2.920	2.920	2.920	2.844	400
2026-02-05	2.840	2.940	2.840	2.920	2.844	1,900
2026-02-04	2.900	2.920	2.900	2.920	2.844	5,900
2026-02-03	2.900	2.900	2.900	2.900	2.825	2,401
2026-02-02	2.900	2.900	2.900	2.900	2.825	10,000
2026-01-30	2.940	2.940	2.800	2.900	2.825	800
2026-01-29	2.960	2.960	2.960	2.960	2.883	200
2026-01-28	2.840	2.900	2.820	2.900	2.825	400
2026-01-27	2.800	2.940	2.800	2.940	2.864	2,400
2026-01-23	2.900	2.960	2.840	2.960	2.883	18,600
2026-01-22	2.860	2.880	2.860	2.860	2.786	6,000
2026-01-21	2.840	2.860	2.840	2.860	2.786	3,101
2026-01-20	2.780	2.840	2.780	2.840	2.766	10,900

← NewerPage 3 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.