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
2024-09-02	4.020	4.020	3.920	3.980	3.812	85,500
2024-08-30	4.040	4.060	4.000	4.020	3.850	9,704
2024-08-29	4.060	4.060	4.000	4.020	3.850	13,503
2024-08-28	4.060	4.100	4.040	4.100	3.927	10,202
2024-08-27	4.100	4.100	4.020	4.080	3.907	52,601
2024-08-23	4.060	4.200	4.060	4.200	4.022	26,903
2024-08-22	4.120	4.120	4.120	4.120	3.946	202
2024-08-21	4.120	4.120	4.100	4.120	3.946	6,000
2024-08-20	4.180	4.180	4.180	4.180	4.003	101
2024-08-19	4.220	4.220	4.200	4.200	4.022	2,500
2024-08-16	4.060	4.200	4.020	4.200	4.022	3,700
2024-08-15	4.080	4.080	4.080	4.080	3.907	100
2024-08-14	4.060	4.080	4.040	4.080	3.907	17,600
2024-08-13	4.140	4.140	4.120	4.120	3.946	2,000
2024-08-09	4.200	4.200	4.200	4.200	4.022	200
2024-08-07	4.060	4.140	4.040	4.140	3.965	2,100
2024-08-06	4.220	4.220	4.200	4.200	4.022	2,200
2024-08-05	4.280	4.280	4.240	4.240	4.061	400
2024-08-02	4.200	4.200	4.180	4.180	4.003	1,700
2024-08-01	4.100	4.200	4.100	4.160	3.984	9,700
2024-07-31	4.200	4.280	4.180	4.280	4.099	5,700
2024-07-30	4.240	4.240	4.160	4.160	3.984	3,600
2024-07-26	4.300	4.300	4.140	4.280	4.099	2,204
2024-07-25	4.140	4.220	4.120	4.120	3.946	89,902
2024-07-24	4.300	4.300	4.300	4.300	4.118	600
2024-07-23	4.380	4.380	4.180	4.200	4.022	44,602
2024-07-19	4.380	4.380	4.360	4.360	4.176	1,200
2024-07-18	4.360	4.360	4.360	4.360	4.176	4,000
2024-07-17	4.380	4.380	4.340	4.340	4.156	3,601
2024-07-16	4.380	4.380	4.380	4.380	4.195	9,001
2024-07-15	4.340	4.380	4.340	4.380	4.195	13,500
2024-07-12	4.460	4.800	4.280	4.380	4.195	340,802
2024-07-09	4.540	4.560	4.440	4.560	4.367	12,802
2024-07-05	4.540	4.540	4.540	4.540	4.348	500
2024-07-04	4.580	4.580	4.560	4.560	4.367	1,105
2024-07-03	4.420	4.420	4.420	4.420	4.233	2,000
2024-07-01	4.460	4.580	4.440	4.580	4.386	30,700
2024-06-28	4.540	4.540	4.540	4.540	4.348	9,000
2024-06-27	4.600	4.600	4.600	4.600	4.405	200
2024-06-26	4.560	4.620	4.560	4.620	4.425	2,601
2024-06-25	4.460	4.560	4.460	4.560	4.367	6,400
2024-06-24	4.500	4.500	4.500	4.500	4.310	5,900
2024-06-21	4.500	4.500	4.500	4.500	4.310	4,500
2024-06-20	4.500	4.500	4.500	4.500	4.310	6,000
2024-06-19	4.480	4.500	4.460	4.500	4.310	8,401
2024-06-18	4.560	4.620	4.500	4.500	4.310	35,300
2024-06-17	4.560	4.700	4.540	4.560	4.367	12,300
2024-06-13	4.660	4.720	4.640	4.720	4.520	6,100
2024-06-12	4.720	4.720	4.640	4.640	4.444	24,100
2024-06-11	4.740	4.740	4.720	4.720	4.520	12,600
2024-06-10	4.800	4.800	4.740	4.760	4.559	26,200
2024-06-07	4.720	4.740	4.720	4.720	4.520	16,700
2024-06-06	4.740	4.740	4.700	4.740	4.539	8,500
2024-06-05	4.780	4.780	4.720	4.720	4.520	21,100
2024-06-04	4.780	4.780	4.740	4.740	4.539	26,700
2024-05-31	4.780	4.780	4.780	4.780	4.578	600
2024-05-30	4.760	4.800	4.760	4.800	4.597	903
2024-05-29	4.780	4.780	4.720	4.740	4.539	78,900
2024-05-28	4.740	4.760	4.720	4.760	4.559	11,500
2024-05-27	4.720	4.780	4.720	4.780	4.578	31,753

← NewerPage 9 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.