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
2025-06-26	2.940	2.960	2.940	2.940	2.864	3,300
2025-06-25	2.960	2.960	2.840	2.940	2.864	43,600
2025-06-24	2.880	3.000	2.880	3.000	2.922	25,200
2025-06-23	2.980	2.980	2.880	2.880	2.805	1,500
2025-06-20	3.000	3.040	3.000	3.040	2.961	20,000
2025-06-18	3.040	3.060	3.020	3.040	2.961	9,900
2025-06-17	3.020	3.040	3.000	3.040	2.961	25,500
2025-06-16	2.840	3.040	2.840	3.000	2.922	48,600
2025-06-13	2.840	3.020	2.840	3.000	2.922	9,200
2025-06-12	2.920	3.000	2.920	3.000	2.922	1,000
2025-06-10	2.920	2.920	2.920	2.920	2.844	200
2025-06-09	3.000	3.000	2.900	2.960	2.883	16,100
2025-06-06	2.840	2.840	2.840	2.840	2.766	19,400
2025-06-05	2.840	2.900	2.840	2.880	2.805	1,800
2025-05-30	2.880	2.900	2.840	2.840	2.766	7,600
2025-05-29	2.840	2.860	2.840	2.860	2.786	10,100
2025-05-28	2.820	2.860	2.820	2.860	2.786	3,700
2025-05-27	2.840	2.920	2.820	2.920	2.844	9,900
2025-05-23	2.980	2.980	2.880	2.980	2.903	3,100
2025-05-22	2.980	2.980	2.980	2.980	2.903	2,000
2025-05-21	2.900	2.900	2.840	2.900	2.825	12,100
2025-05-20	2.960	2.980	2.960	2.980	2.903	2,800
2025-05-19	3.000	3.000	2.940	2.960	2.883	6,000
2025-05-16	2.920	3.000	2.920	2.960	2.883	10,800
2025-05-15	3.040	3.060	2.960	2.960	2.883	20,900
2025-05-14	3.340	3.340	3.100	3.280	3.195	9,000
2025-05-13	3.260	3.260	3.240	3.240	3.156	15,005
2025-05-09	3.200	3.260	3.200	3.260	3.175	6,500
2025-05-08	3.260	3.260	3.180	3.200	3.117	99,600
2025-05-07	2.960	3.320	2.960	3.180	3.097	95,303
2025-05-06	2.880	2.960	2.880	2.960	2.883	35,382
2025-05-02	2.800	2.800	2.780	2.800	2.727	25,400
2025-04-30	2.760	2.800	2.760	2.800	2.727	2,200
2025-04-29	2.800	2.800	2.760	2.800	2.727	4,000
2025-04-28	2.800	2.800	2.800	2.800	2.727	4,500
2025-04-25	2.700	2.840	2.700	2.720	2.649	27,300
2025-04-23	2.720	2.800	2.700	2.800	2.727	7,600
2025-04-22	2.700	2.700	2.660	2.700	2.630	7,000
2025-04-21	2.660	2.680	2.600	2.680	2.610	10,302
2025-04-18	2.620	2.660	2.600	2.620	2.552	7,800
2025-04-17	2.680	2.680	2.460	2.660	2.591	700
2025-04-16	2.580	2.680	2.580	2.680	2.610	3,100
2025-04-11	2.620	2.620	2.340	2.420	2.357	31,409
2025-04-10	2.540	2.640	2.540	2.620	2.552	20,400
2025-04-09	2.580	2.620	2.520	2.620	2.552	30,300
2025-04-08	2.740	2.740	2.520	2.520	2.455	11,713
2025-04-04	2.800	2.800	2.780	2.780	2.708	2,000
2025-04-03	2.700	2.900	2.700	2.900	2.825	18,100
2025-04-02	2.660	2.700	2.640	2.700	2.630	800
2025-03-31	2.700	2.720	2.660	2.700	2.630	5,600
2025-03-27	2.760	2.840	2.760	2.800	2.727	39,200
2025-03-26	2.760	2.780	2.740	2.780	2.708	40,000
2025-03-25	2.740	2.840	2.740	2.780	2.708	3,709
2025-03-24	2.800	2.800	2.740	2.760	2.688	1,500
2025-03-21	2.780	2.800	2.780	2.800	2.727	2,310
2025-03-20	2.780	2.860	2.780	2.840	2.766	143,300
2025-03-19	2.740	2.840	2.740	2.840	2.766	26,106
2025-03-18	2.840	2.840	2.760	2.840	2.766	17,500
2025-03-17	2.860	2.860	2.800	2.840	2.766	10,400
2025-03-14	2.940	2.940	2.840	2.860	2.786	52,102

← NewerPage 6 of 19 · 1,133 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.