Charoong Thai Wire and Cable Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2.800 | 2.860 | 2.740 | 2.780 | 2.708 | 12,603 |
| 2025-03-12 | 2.900 | 2.900 | 2.840 | 2.860 | 2.786 | 8,900 |
| 2025-03-11 | 2.940 | 2.940 | 2.880 | 2.880 | 2.805 | 1,300 |
| 2025-03-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.864 | 400 |
| 2025-03-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.854 | 1,800 |
| 2025-03-06 | 3.000 | 3.000 | 2.960 | 3.000 | 2.873 | 32,900 |
| 2025-03-05 | 3.020 | 3.020 | 2.960 | 3.000 | 2.873 | 77,350 |
| 2025-03-04 | 3.040 | 3.040 | 2.920 | 3.000 | 2.873 | 71,000 |
| 2025-03-03 | 2.980 | 3.040 | 2.980 | 3.000 | 2.873 | 50,600 |
| 2025-02-28 | 2.900 | 2.960 | 2.880 | 2.900 | 2.777 | 9,000 |
| 2025-02-27 | 2.980 | 2.980 | 2.940 | 2.980 | 2.854 | 1,700 |
| 2025-02-26 | 3.000 | 3.000 | 2.960 | 2.980 | 2.854 | 34,000 |
| 2025-02-25 | 2.900 | 2.980 | 2.900 | 2.980 | 2.854 | 1,300 |
| 2025-02-24 | 3.000 | 3.000 | 2.920 | 2.920 | 2.796 | 1,202 |
| 2025-02-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.854 | 1,500 |
| 2025-02-19 | 2.960 | 2.980 | 2.960 | 2.980 | 2.854 | 1,106 |
| 2025-02-18 | 2.960 | 2.960 | 2.920 | 2.960 | 2.835 | 11,534 |
| 2025-02-17 | 2.880 | 2.980 | 2.880 | 2.920 | 2.796 | 59,600 |
| 2025-02-14 | 2.940 | 2.980 | 2.900 | 2.960 | 2.835 | 4,000 |
| 2025-02-13 | 2.880 | 2.900 | 2.840 | 2.860 | 2.739 | 5,600 |
| 2025-02-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.873 | 1,200 |
| 2025-02-10 | 2.980 | 3.000 | 2.940 | 2.980 | 2.854 | 4,700 |
| 2025-02-07 | 2.980 | 3.000 | 2.920 | 3.000 | 2.873 | 34,928 |
| 2025-02-06 | 2.940 | 3.140 | 2.940 | 3.000 | 2.873 | 15,700 |
| 2025-02-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.026 | 1,000 |
| 2025-02-04 | 3.160 | 3.160 | 2.980 | 3.160 | 3.026 | 30,110 |
| 2025-02-03 | 3.100 | 3.160 | 3.100 | 3.160 | 3.026 | 1,700 |
| 2025-01-31 | 3.180 | 3.180 | 3.160 | 3.160 | 3.026 | 500 |
| 2025-01-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.065 | 100 |
| 2025-01-29 | 3.200 | 3.200 | 3.140 | 3.200 | 3.065 | 21,000 |
| 2025-01-27 | 3.180 | 3.200 | 3.180 | 3.180 | 3.045 | 13,800 |
| 2025-01-24 | 3.180 | 3.180 | 3.120 | 3.160 | 3.026 | 21,500 |
| 2025-01-23 | 3.120 | 3.180 | 3.120 | 3.120 | 2.988 | 9,800 |
| 2025-01-22 | 3.280 | 3.300 | 3.040 | 3.200 | 3.065 | 109,400 |
| 2025-01-21 | 3.280 | 3.300 | 3.260 | 3.280 | 3.141 | 6,800 |
| 2025-01-20 | 3.280 | 3.280 | 3.240 | 3.260 | 3.122 | 17,900 |
| 2025-01-17 | 3.300 | 3.320 | 3.300 | 3.300 | 3.160 | 7,100 |
| 2025-01-16 | 3.320 | 3.440 | 3.260 | 3.320 | 3.180 | 4,000 |
| 2025-01-15 | 3.320 | 3.320 | 3.140 | 3.300 | 3.160 | 13,300 |
| 2025-01-14 | 3.400 | 3.400 | 3.260 | 3.400 | 3.256 | 28,300 |
| 2025-01-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.256 | 300 |
| 2025-01-10 | 3.340 | 3.380 | 3.320 | 3.380 | 3.237 | 11,300 |
| 2025-01-09 | 3.420 | 3.460 | 3.320 | 3.360 | 3.218 | 35,700 |
| 2025-01-08 | 3.420 | 3.420 | 3.400 | 3.420 | 3.275 | 14,900 |
| 2025-01-07 | 3.400 | 3.440 | 3.400 | 3.440 | 3.294 | 7,400 |
| 2025-01-06 | 3.560 | 3.560 | 3.400 | 3.400 | 3.256 | 5,600 |
| 2025-01-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.409 | 5,400 |
| 2025-01-02 | 3.500 | 3.560 | 3.500 | 3.560 | 3.409 | 800 |
| 2024-12-30 | 3.480 | 3.500 | 3.480 | 3.500 | 3.352 | 1,000 |
| 2024-12-27 | 3.460 | 3.560 | 3.460 | 3.560 | 3.409 | 600 |
| 2024-12-26 | 3.460 | 3.560 | 3.440 | 3.560 | 3.409 | 2,000 |
| 2024-12-25 | 3.440 | 3.560 | 3.440 | 3.560 | 3.409 | 2,901 |
| 2024-12-24 | 3.540 | 3.560 | 3.400 | 3.560 | 3.409 | 25,300 |
| 2024-12-23 | 3.500 | 3.520 | 3.460 | 3.520 | 3.371 | 17,100 |
| 2024-12-20 | 3.520 | 3.580 | 3.500 | 3.500 | 3.352 | 36,200 |
| 2024-12-19 | 3.540 | 3.600 | 3.500 | 3.500 | 3.352 | 15,600 |
| 2024-12-18 | 3.620 | 3.680 | 3.540 | 3.540 | 3.390 | 10,000 |
| 2024-12-17 | 3.700 | 3.700 | 3.640 | 3.680 | 3.524 | 5,600 |
| 2024-12-16 | 3.700 | 3.720 | 3.700 | 3.720 | 3.563 | 700 |
| 2024-12-13 | 3.720 | 3.780 | 3.700 | 3.780 | 3.620 | 3,100 |
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.