Thai Wah Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.060	4.060	4.020	4.040	3.690	110,702
2023-10-27	4.000	4.060	3.980	4.060	3.708	166,449
2023-10-26	4.020	4.040	3.980	4.000	3.653	509,008
2023-10-25	4.040	4.080	4.040	4.060	3.708	35,700
2023-10-24	4.080	4.080	4.040	4.040	3.690	196,975
2023-10-20	4.140	4.140	4.080	4.080	3.727	208,732
2023-10-19	4.140	4.160	4.120	4.120	3.763	91,500
2023-10-18	4.140	4.160	4.120	4.140	3.781	20,026
2023-10-17	4.100	4.160	4.100	4.120	3.763	26,227
2023-10-16	4.160	4.160	4.100	4.100	3.745	159,305
2023-10-12	4.140	4.180	4.140	4.160	3.800	9,400
2023-10-11	4.100	4.180	4.100	4.140	3.781	17,300
2023-10-10	4.140	4.140	4.100	4.100	3.745	147,300
2023-10-09	4.180	4.180	4.140	4.140	3.781	86,200
2023-10-06	4.140	4.160	4.140	4.140	3.781	52,148
2023-10-05	4.140	4.160	4.140	4.140	3.781	27,500
2023-10-04	4.140	4.160	4.140	4.140	3.781	39,300
2023-10-03	4.160	4.160	4.120	4.140	3.781	138,624
2023-10-02	4.140	4.180	4.140	4.140	3.781	91,424
2023-09-29	4.220	4.220	4.140	4.140	3.781	121,400
2023-09-28	4.240	4.240	4.200	4.220	3.854	101,900
2023-09-27	4.180	4.240	4.180	4.180	3.818	168,400
2023-09-26	4.200	4.240	4.180	4.180	3.818	72,000
2023-09-25	4.200	4.200	4.180	4.180	3.818	114,600
2023-09-22	4.200	4.260	4.200	4.200	3.836	27,201
2023-09-21	4.180	4.220	4.180	4.200	3.836	103,111
2023-09-20	4.180	4.180	4.160	4.180	3.818	204,299
2023-09-19	4.280	4.280	4.180	4.180	3.818	205,689
2023-09-18	4.280	4.320	4.260	4.280	3.909	104,846
2023-09-15	4.320	4.320	4.260	4.320	3.946	37,600
2023-09-14	4.320	4.320	4.280	4.320	3.946	125,100
2023-09-13	4.360	4.360	4.280	4.320	3.946	829,328
2023-09-12	4.200	4.360	4.200	4.320	3.946	358,720
2023-09-11	4.180	4.220	4.140	4.220	3.854	240,508
2023-09-08	4.160	4.180	4.140	4.180	3.818	626,000
2023-09-07	4.080	4.180	4.060	4.160	3.800	983,100
2023-09-06	4.100	4.100	4.080	4.080	3.727	201,300
2023-09-05	4.080	4.140	4.080	4.100	3.745	126,102
2023-09-04	4.120	4.120	4.080	4.080	3.727	61,300
2023-09-01	4.120	4.160	4.100	4.100	3.745	104,400
2023-08-31	4.140	4.160	4.100	4.120	3.763	269,588
2023-08-30	4.140	4.160	4.120	4.140	3.781	102,548
2023-08-29	4.140	4.140	4.080	4.140	3.781	280,000
2023-08-28	4.140	4.160	4.120	4.140	3.781	52,245
2023-08-25	4.080	4.140	4.080	4.140	3.781	148,006
2023-08-24	4.060	4.120	4.060	4.080	3.727	57,637
2023-08-23	4.040	4.080	4.040	4.060	3.708	68,900
2023-08-22	4.040	4.060	4.040	4.040	3.690	29,000
2023-08-21	4.060	4.060	4.020	4.020	3.672	72,201
2023-08-18	4.080	4.100	4.020	4.060	3.708	217,643
2023-08-17	4.080	4.080	4.040	4.080	3.727	67,000
2023-08-16	4.080	4.080	4.060	4.080	3.727	23,000
2023-08-15	4.180	4.180	4.080	4.080	3.727	123,921
2023-08-11	4.140	4.160	4.100	4.120	3.763	33,100
2023-08-10	4.080	4.100	4.060	4.100	3.745	78,800
2023-08-09	4.200	4.200	4.020	4.080	3.727	1,118,981
2023-08-08	4.320	4.320	4.280	4.300	3.927	117,300
2023-08-07	4.300	4.320	4.280	4.320	3.946	329,203
2023-08-04	4.300	4.320	4.280	4.280	3.909	48,129
2023-08-03	4.280	4.320	4.260	4.300	3.927	51,295

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1140 THB
2025-04-28	0.0570 THB
2024-05-02	0.0910 THB
2023-04-28	0.0313 THB
2022-04-29	0.0314 THB
2021-05-11	0.1340 THB
2020-05-07	0.1340 THB
2019-05-07	0.3200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.