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
2025-10-15	2.680	2.740	2.680	2.740	2.669	1,900
2025-10-14	2.720	2.720	2.660	2.700	2.630	8,800
2025-10-08	2.740	2.740	2.720	2.740	2.669	13,000
2025-10-07	2.720	2.740	2.720	2.740	2.669	6,700
2025-10-06	2.720	2.720	2.680	2.700	2.630	17,825
2025-10-01	2.720	2.780	2.720	2.720	2.649	9,100
2025-09-30	2.760	2.780	2.680	2.780	2.708	84,600
2025-09-26	2.800	2.840	2.800	2.840	2.766	52,700
2025-09-25	2.820	2.820	2.820	2.820	2.747	1,100
2025-09-24	2.800	2.820	2.760	2.820	2.747	2,005,200
2025-09-23	2.780	2.800	2.720	2.800	2.727	11,900
2025-09-22	2.820	2.820	2.780	2.800	2.727	76,200
2025-09-19	2.840	2.840	2.800	2.840	2.766	12,600
2025-09-17	2.800	2.820	2.780	2.820	2.747	10,900
2025-09-16	2.840	2.840	2.800	2.800	2.727	17,500
2025-09-15	2.760	2.800	2.760	2.780	2.708	18,502
2025-09-12	2.760	2.820	2.760	2.820	2.747	74,000
2025-09-11	2.740	2.760	2.740	2.760	2.688	700
2025-09-10	2.720	2.800	2.720	2.800	2.727	6,903
2025-09-09	2.760	2.800	2.760	2.800	2.727	3,501
2025-09-08	2.720	2.800	2.700	2.800	2.727	216,000
2025-09-05	2.720	2.720	2.720	2.720	2.649	500
2025-09-04	2.760	2.780	2.720	2.720	2.649	27,300
2025-09-03	2.760	2.760	2.720	2.720	2.649	10,004,620
2025-09-02	2.700	2.700	2.680	2.680	2.610	11,781
2025-09-01	2.680	2.680	2.640	2.660	2.591	29,400
2025-08-29	2.740	2.740	2.740	2.740	2.669	1,000
2025-08-28	2.680	2.680	2.680	2.680	2.610	3,900
2025-08-27	2.700	2.700	2.700	2.700	2.630	50,000
2025-08-26	2.720	2.720	2.720	2.720	2.649	9,500
2025-08-25	2.740	2.740	2.720	2.720	2.649	5,600
2025-08-22	2.740	2.740	2.700	2.700	2.630	13,400
2025-08-21	2.720	2.720	2.700	2.700	2.630	23,000
2025-08-20	2.760	2.760	2.700	2.760	2.688	5,400
2025-08-19	2.740	2.760	2.720	2.720	2.649	4,900
2025-08-18	2.740	2.760	2.680	2.740	2.669	43,164
2025-08-15	2.840	2.840	2.840	2.840	2.766	1,000
2025-08-14	2.800	2.840	2.700	2.840	2.766	3,300
2025-08-13	2.700	2.740	2.660	2.700	2.630	13,700
2025-08-08	2.720	2.720	2.720	2.720	2.649	70,500
2025-08-07	2.740	2.740	2.700	2.720	2.649	16,320
2025-08-06	2.720	2.720	2.640	2.720	2.649	58,319
2025-08-05	2.720	2.800	2.720	2.720	2.649	32,100
2025-08-04	2.800	2.800	2.680	2.720	2.649	216,300
2025-08-01	2.860	2.920	2.800	2.920	2.844	11,600
2025-07-31	2.920	2.920	2.920	2.920	2.844	5,800
2025-07-30	2.900	2.920	2.900	2.920	2.844	13,200
2025-07-29	2.900	2.920	2.880	2.920	2.844	15,100
2025-07-25	2.900	2.920	2.900	2.920	2.844	4,200
2025-07-24	2.920	2.920	2.920	2.920	2.844	7,600
2025-07-23	2.940	2.940	2.920	2.940	2.864	12,800
2025-07-22	3.040	3.040	3.020	3.020	2.942	8,600
2025-07-21	3.020	3.020	3.020	3.020	2.942	100
2025-07-18	2.940	2.980	2.940	2.980	2.903	9,000
2025-07-17	2.920	3.000	2.920	2.960	2.883	5,000
2025-07-16	2.960	2.980	2.960	2.980	2.903	51,000
2025-07-14	3.000	3.000	3.000	3.000	2.922	2,000
2025-07-03	2.940	3.000	2.940	2.980	2.903	21,700
2025-06-30	3.000	3.000	2.980	2.980	2.903	400
2025-06-27	2.900	2.960	2.880	2.960	2.883	7,000

← NewerPage 5 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.