Charoong Thai Wire and Cable Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 3.720 | 3.740 | 3.720 | 3.740 | 3.582 | 44,500 |
| 2024-12-11 | 3.780 | 3.780 | 3.740 | 3.740 | 3.582 | 63,800 |
| 2024-12-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.639 | 200 |
| 2024-12-04 | 3.800 | 3.800 | 3.780 | 3.800 | 3.639 | 23,100 |
| 2024-11-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.754 | 100 |
| 2024-11-26 | 3.900 | 3.920 | 3.900 | 3.900 | 3.735 | 7,700 |
| 2024-11-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.735 | 100 |
| 2024-11-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.697 | 8,000 |
| 2024-11-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.697 | 13,000 |
| 2024-11-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.697 | 6,000 |
| 2024-11-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.678 | 500 |
| 2024-11-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.735 | 500 |
| 2024-11-13 | 3.900 | 3.940 | 3.820 | 3.900 | 3.735 | 27,001 |
| 2024-11-12 | 3.900 | 3.920 | 3.840 | 3.840 | 3.678 | 7,000 |
| 2024-11-11 | 3.920 | 3.920 | 3.840 | 3.900 | 3.735 | 1,700 |
| 2024-11-08 | 3.880 | 3.920 | 3.860 | 3.920 | 3.754 | 6,700 |
| 2024-11-07 | 3.880 | 3.880 | 3.820 | 3.860 | 3.697 | 3,700 |
| 2024-11-06 | 3.940 | 3.940 | 3.760 | 3.860 | 3.697 | 10,030 |
| 2024-11-05 | 3.900 | 3.940 | 3.860 | 3.920 | 3.754 | 4,500 |
| 2024-11-04 | 3.880 | 3.920 | 3.860 | 3.920 | 3.754 | 2,900 |
| 2024-11-01 | 3.820 | 3.860 | 3.820 | 3.860 | 3.697 | 5,100 |
| 2024-10-31 | 4.000 | 4.000 | 3.820 | 3.880 | 3.716 | 31,803 |
| 2024-10-30 | 3.920 | 3.980 | 3.840 | 3.880 | 3.716 | 45,204 |
| 2024-10-29 | 3.920 | 3.940 | 3.920 | 3.940 | 3.773 | 1,000 |
| 2024-10-28 | 3.900 | 4.000 | 3.880 | 3.900 | 3.735 | 4,800 |
| 2024-10-25 | 3.900 | 3.900 | 3.880 | 3.880 | 3.716 | 3,900 |
| 2024-10-24 | 3.900 | 3.920 | 3.900 | 3.920 | 3.754 | 700 |
| 2024-10-22 | 3.900 | 3.920 | 3.900 | 3.920 | 3.754 | 2,703 |
| 2024-10-21 | 3.880 | 3.900 | 3.860 | 3.900 | 3.735 | 18,202 |
| 2024-10-18 | 4.000 | 4.000 | 3.960 | 4.000 | 3.831 | 3,600 |
| 2024-10-17 | 3.980 | 4.000 | 3.860 | 3.900 | 3.735 | 21,100 |
| 2024-10-16 | 4.000 | 4.020 | 3.980 | 3.980 | 3.812 | 1,900 |
| 2024-10-15 | 3.880 | 4.000 | 3.880 | 4.000 | 3.831 | 10,600 |
| 2024-10-10 | 4.000 | 4.020 | 3.920 | 3.980 | 3.812 | 31,700 |
| 2024-10-09 | 4.000 | 4.000 | 3.980 | 3.980 | 3.812 | 66,202 |
| 2024-10-08 | 3.980 | 4.040 | 3.980 | 4.040 | 3.869 | 5,600 |
| 2024-10-07 | 4.000 | 4.000 | 3.980 | 4.000 | 3.831 | 13,200 |
| 2024-10-04 | 4.020 | 4.020 | 3.980 | 4.000 | 3.831 | 8,400 |
| 2024-10-03 | 4.000 | 4.020 | 4.000 | 4.020 | 3.850 | 8,000 |
| 2024-10-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.869 | 5,000 |
| 2024-10-01 | 4.040 | 4.040 | 4.040 | 4.040 | 3.869 | 21,201 |
| 2024-09-30 | 4.020 | 4.040 | 4.020 | 4.040 | 3.869 | 72,500 |
| 2024-09-27 | 4.040 | 4.060 | 4.040 | 4.040 | 3.869 | 7,503 |
| 2024-09-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.888 | 3,300 |
| 2024-09-24 | 4.080 | 4.100 | 4.040 | 4.060 | 3.888 | 6,202 |
| 2024-09-23 | 4.020 | 4.060 | 4.020 | 4.060 | 3.888 | 5,109 |
| 2024-09-20 | 4.080 | 4.080 | 4.020 | 4.020 | 3.850 | 34,900 |
| 2024-09-19 | 4.060 | 4.080 | 4.060 | 4.080 | 3.907 | 1,101 |
| 2024-09-18 | 4.040 | 4.060 | 4.040 | 4.060 | 3.888 | 31,410 |
| 2024-09-17 | 4.080 | 4.080 | 4.040 | 4.060 | 3.888 | 10,851 |
| 2024-09-16 | 4.100 | 4.100 | 4.020 | 4.040 | 3.869 | 11,200 |
| 2024-09-13 | 4.040 | 4.040 | 4.020 | 4.040 | 3.869 | 10,540 |
| 2024-09-12 | 4.080 | 4.080 | 4.020 | 4.020 | 3.850 | 31,000 |
| 2024-09-11 | 4.100 | 4.100 | 4.060 | 4.060 | 3.888 | 4,518 |
| 2024-09-10 | 4.120 | 4.120 | 4.100 | 4.100 | 3.927 | 8,618 |
| 2024-09-09 | 4.060 | 4.140 | 4.060 | 4.060 | 3.888 | 61,400 |
| 2024-09-06 | 4.040 | 4.060 | 4.020 | 4.060 | 3.888 | 141,310 |
| 2024-09-05 | 4.120 | 4.120 | 3.960 | 4.060 | 3.888 | 197,300 |
| 2024-09-04 | 4.120 | 4.120 | 3.980 | 4.120 | 3.946 | 7,701 |
| 2024-09-03 | 3.960 | 4.060 | 3.960 | 4.060 | 3.888 | 92,600 |
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.