Thai Wah Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	5.650	5.700	5.550	5.600	5.081	1,639,321
2022-08-08	5.700	5.750	5.600	5.600	5.081	843,387
2022-08-05	5.500	5.700	5.500	5.700	5.172	690,678
2022-08-04	5.550	5.650	5.450	5.500	4.990	2,695,138
2022-08-03	5.550	5.600	5.500	5.550	5.036	641,852
2022-08-02	5.600	5.600	5.500	5.550	5.036	1,111,502
2022-08-01	5.700	5.800	5.500	5.600	5.081	2,633,810
2022-07-27	5.650	5.750	5.600	5.600	5.081	1,104,560
2022-07-26	5.600	5.650	5.500	5.550	5.036	406,668
2022-07-25	5.450	5.650	5.450	5.600	5.081	736,100
2022-07-22	5.600	5.600	5.400	5.550	5.036	1,032,200
2022-07-21	5.450	5.600	5.450	5.550	5.036	1,047,000
2022-07-20	5.450	5.500	5.350	5.500	4.990	1,030,200
2022-07-19	5.550	5.550	5.250	5.400	4.900	5,542,580
2022-07-18	5.800	5.850	5.450	5.500	4.990	5,700,169
2022-07-15	5.950	6.000	5.750	5.800	5.262	2,698,701
2022-07-14	5.950	6.050	5.900	5.950	5.399	1,106,980
2022-07-12	5.950	6.000	5.850	5.950	5.399	559,649
2022-07-11	5.950	6.050	5.750	5.950	5.399	2,120,100
2022-07-08	6.000	6.050	5.850	5.900	5.353	714,963
2022-07-07	5.950	6.050	5.900	5.950	5.399	1,242,915
2022-07-06	5.800	6.000	5.750	5.950	5.399	1,729,135
2022-07-05	6.250	6.250	5.700	5.900	5.353	9,321,967
2022-07-04	6.400	6.400	6.250	6.250	5.671	1,928,115
2022-07-01	6.350	6.450	6.300	6.400	5.807	2,195,507
2022-06-30	6.400	6.500	6.300	6.350	5.762	2,332,013
2022-06-29	6.450	6.450	6.300	6.400	5.807	4,848,313
2022-06-28	6.550	6.650	6.450	6.500	5.898	1,536,204
2022-06-27	6.650	6.750	6.400	6.550	5.943	2,637,100
2022-06-24	6.750	6.800	6.550	6.650	6.034	2,318,513
2022-06-23	6.950	6.950	6.750	6.750	6.124	2,552,101
2022-06-22	6.950	7.200	6.850	6.900	6.261	4,108,729
2022-06-21	7.000	7.100	6.900	7.000	6.351	3,070,001
2022-06-20	6.750	7.050	6.700	6.950	6.306	3,992,954
2022-06-17	6.550	6.850	6.450	6.850	6.215	3,499,605
2022-06-16	6.700	6.900	6.550	6.600	5.988	3,176,699
2022-06-15	6.750	6.800	6.550	6.650	6.034	2,124,685
2022-06-14	6.450	6.700	6.350	6.650	6.034	1,535,517
2022-06-13	6.750	6.750	6.550	6.550	5.943	3,395,668
2022-06-10	6.900	6.950	6.750	6.800	6.170	3,824,019
2022-06-09	7.100	7.350	6.950	6.950	6.306	6,942,038
2022-06-08	7.250	7.250	7.050	7.100	6.442	4,448,278
2022-06-07	6.900	7.350	6.850	7.250	6.578	13,480,660
2022-06-06	7.000	7.100	6.850	6.950	6.306	3,086,031
2022-06-02	7.150	7.150	6.800	6.900	6.261	4,989,900
2022-06-01	6.650	7.250	6.650	7.050	6.397	12,310,510
2022-05-31	6.550	6.700	6.500	6.650	6.034	1,401,709
2022-05-30	6.700	6.750	6.500	6.600	5.988	1,002,291
2022-05-27	6.750	6.800	6.600	6.700	6.079	2,213,657
2022-05-26	6.350	6.650	6.300	6.650	6.034	2,563,563
2022-05-25	6.350	6.450	6.300	6.350	5.762	1,072,058
2022-05-24	6.400	6.500	6.350	6.350	5.762	744,121
2022-05-23	6.400	6.400	6.300	6.400	5.807	874,807
2022-05-20	6.500	6.500	6.300	6.400	5.807	1,319,200
2022-05-19	6.300	6.500	6.300	6.450	5.852	950,700
2022-05-18	6.650	6.650	6.450	6.450	5.852	2,683,100
2022-05-17	6.300	6.700	6.300	6.600	5.988	5,604,100
2022-05-13	6.200	6.300	6.100	6.100	5.535	1,875,700
2022-05-12	6.450	6.550	6.150	6.200	5.625	2,611,700
2022-05-11	6.600	6.800	6.450	6.550	5.943	5,409,900

← NewerPage 18 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.