Thai Wah Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.600	4.680	4.520	4.580	4.183	69,500
2023-05-03	4.620	4.620	4.520	4.580	4.183	91,302
2023-05-02	4.560	4.640	4.560	4.560	4.165	193,600
2023-04-28	4.540	4.620	4.520	4.560	4.165	323,644
2023-04-27	4.740	4.740	4.700	4.740	4.301	224,200
2023-04-26	4.740	4.740	4.660	4.720	4.283	304,401
2023-04-25	4.840	4.860	4.700	4.720	4.283	569,021
2023-04-24	4.840	4.840	4.800	4.820	4.373	193,011
2023-04-21	4.820	4.840	4.800	4.840	4.391	59,721
2023-04-20	4.800	4.840	4.800	4.800	4.355	216,809
2023-04-19	4.840	4.840	4.820	4.820	4.373	235,200
2023-04-18	4.820	4.860	4.820	4.840	4.391	101,300
2023-04-17	4.800	4.840	4.800	4.840	4.391	307,045
2023-04-12	4.860	4.860	4.840	4.840	4.391	47,100
2023-04-11	4.880	4.880	4.840	4.860	4.410	97,706
2023-04-10	4.840	4.880	4.840	4.860	4.410	93,500
2023-04-07	4.840	4.900	4.820	4.880	4.428	285,550
2023-04-05	4.860	4.920	4.840	4.840	4.391	156,210
2023-04-04	4.860	4.920	4.860	4.880	4.428	180,601
2023-04-03	4.860	4.880	4.840	4.860	4.410	43,009
2023-03-31	4.840	4.860	4.820	4.860	4.410	37,801
2023-03-30	4.840	4.840	4.820	4.840	4.391	59,010
2023-03-29	4.840	4.840	4.800	4.820	4.373	96,200
2023-03-28	4.840	4.860	4.800	4.840	4.391	135,394
2023-03-27	4.820	4.840	4.820	4.820	4.373	107,620
2023-03-24	4.800	4.840	4.780	4.820	4.373	129,500
2023-03-23	4.760	4.840	4.760	4.800	4.355	128,501
2023-03-22	4.800	4.820	4.800	4.800	4.355	33,600
2023-03-21	4.800	4.820	4.760	4.820	4.373	70,652
2023-03-20	4.780	4.780	4.740	4.760	4.319	130,100
2023-03-17	4.720	4.780	4.720	4.760	4.319	263,112
2023-03-16	4.780	4.780	4.700	4.700	4.264	245,437
2023-03-15	4.740	4.800	4.740	4.780	4.337	238,600
2023-03-14	4.800	4.820	4.700	4.720	4.283	454,414
2023-03-13	4.900	4.900	4.780	4.800	4.355	963,920
2023-03-10	4.920	4.960	4.900	4.900	4.446	232,901
2023-03-09	4.940	4.980	4.920	4.940	4.482	425,403
2023-03-08	4.960	4.980	4.940	4.940	4.482	119,900
2023-03-07	4.960	5.000	4.960	4.960	4.500	229,520
2023-03-03	4.920	4.960	4.900	4.940	4.482	460,979
2023-03-02	4.960	4.960	4.920	4.920	4.464	221,098
2023-03-01	4.980	4.980	4.940	4.960	4.500	307,136
2023-02-28	5.050	5.050	4.960	4.980	4.518	429,050
2023-02-27	4.980	4.980	4.900	4.980	4.518	522,100
2023-02-24	4.940	4.960	4.880	4.920	4.464	704,500
2023-02-23	4.980	5.000	4.900	4.920	4.464	1,353,445
2023-02-22	5.000	5.050	4.980	5.000	4.537	1,429,299
2023-02-21	5.000	5.050	5.000	5.000	4.537	260,300
2023-02-20	5.050	5.050	4.980	5.000	4.537	321,700
2023-02-17	5.050	5.100	5.000	5.000	4.537	154,019
2023-02-16	5.000	5.100	4.980	5.000	4.537	688,600
2023-02-15	5.150	5.150	5.000	5.000	4.537	2,422,670
2023-02-14	5.250	5.250	5.100	5.200	4.718	885,200
2023-02-13	5.250	5.350	5.200	5.200	4.718	286,310
2023-02-10	5.300	5.300	5.250	5.250	4.763	471,400
2023-02-09	5.350	5.350	5.250	5.300	4.809	219,120
2023-02-08	5.350	5.450	5.300	5.350	4.854	1,300,400
2023-02-07	5.350	5.350	5.300	5.300	4.809	475,369
2023-02-06	5.350	5.400	5.300	5.400	4.900	179,000
2023-02-03	5.300	5.350	5.300	5.350	4.854	188,600

← NewerPage 15 of 21 · 1,217 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.