Thai Wah Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.100	6.200	6.050	6.200	5.625	855,600
2022-05-09	6.150	6.350	6.100	6.100	5.535	2,729,500
2022-05-06	6.050	6.200	6.050	6.100	5.535	2,988,500
2022-05-05	6.400	6.400	6.050	6.150	5.580	2,742,300
2022-05-03	6.600	6.600	6.250	6.350	5.762	1,255,200
2022-04-29	6.350	6.550	6.350	6.550	5.943	1,563,300
2022-04-28	6.400	6.550	6.350	6.500	5.869	2,157,000
2022-04-27	6.700	6.850	6.500	6.500	5.869	3,876,700
2022-04-26	6.900	7.050	6.700	6.700	6.050	4,757,100
2022-04-25	6.800	6.950	6.750	6.900	6.230	1,316,400
2022-04-22	7.150	7.150	6.900	6.900	6.230	5,307,800
2022-04-21	7.250	7.300	7.050	7.200	6.501	2,181,800
2022-04-20	6.700	7.200	6.700	7.200	6.501	3,984,600
2022-04-19	6.700	6.800	6.700	6.750	6.095	652,300
2022-04-18	6.700	6.800	6.700	6.800	6.140	436,500
2022-04-12	6.700	6.800	6.600	6.700	6.050	1,248,200
2022-04-11	6.750	6.850	6.750	6.750	6.095	489,800
2022-04-08	6.700	6.900	6.700	6.850	6.185	751,300
2022-04-07	6.700	6.800	6.650	6.750	6.095	723,200
2022-04-05	6.900	6.950	6.700	6.700	6.050	1,277,400
2022-04-04	6.800	7.000	6.750	7.000	6.321	1,137,100
2022-04-01	6.750	6.850	6.600	6.800	6.140	1,482,600
2022-03-31	6.900	6.950	6.800	6.800	6.140	1,208,500
2022-03-30	7.000	7.050	6.850	6.900	6.230	1,057,000
2022-03-29	6.900	7.000	6.900	6.900	6.230	489,700
2022-03-28	6.850	7.000	6.750	6.950	6.275	1,295,900
2022-03-25	6.850	7.000	6.850	6.850	6.185	669,300
2022-03-24	6.850	6.950	6.800	6.850	6.185	1,481,320
2022-03-23	7.050	7.100	6.800	6.850	6.185	4,594,907
2022-03-22	7.200	7.450	6.950	7.000	6.321	7,235,300
2022-03-21	7.000	7.300	7.000	7.150	6.456	3,088,400
2022-03-18	6.950	7.100	6.850	7.050	6.366	2,345,000
2022-03-17	7.050	7.100	6.850	7.000	6.321	1,677,700
2022-03-16	7.050	7.200	6.950	7.050	6.366	3,038,600
2022-03-15	7.050	7.350	6.750	6.950	6.275	6,105,100
2022-03-14	7.050	7.050	6.900	7.050	6.366	1,334,500
2022-03-11	6.600	7.200	6.500	7.000	6.321	7,903,000
2022-03-10	6.800	6.850	6.550	6.650	6.005	1,682,500
2022-03-09	6.600	6.800	6.600	6.750	6.095	1,735,100
2022-03-08	6.750	6.900	6.250	6.650	6.005	5,664,100
2022-03-07	6.600	7.100	6.500	6.850	6.185	4,746,900
2022-03-04	7.350	7.350	6.900	6.900	6.230	7,710,400
2022-03-03	6.850	7.400	6.800	7.400	6.682	22,884,400
2022-03-02	7.000	7.050	6.650	6.700	6.050	5,216,600
2022-03-01	6.800	6.950	6.750	6.900	6.230	3,865,200
2022-02-28	6.700	7.000	6.600	6.750	6.095	8,964,400
2022-02-25	6.750	7.150	6.450	6.550	5.914	18,075,400
2022-02-24	6.500	6.850	6.250	6.850	6.185	15,653,200
2022-02-23	6.000	7.050	5.850	6.700	6.050	56,961,102
2022-02-22	5.700	5.750	5.600	5.750	5.192	872,600
2022-02-21	5.750	5.850	5.700	5.700	5.147	1,591,000
2022-02-18	5.650	5.800	5.650	5.700	5.147	924,700
2022-02-17	5.700	5.750	5.650	5.650	5.102	764,400
2022-02-15	5.800	5.800	5.600	5.700	5.147	1,085,400
2022-02-14	5.600	5.800	5.600	5.700	5.147	1,816,800
2022-02-11	5.550	5.600	5.500	5.600	5.056	362,900
2022-02-10	5.600	5.650	5.500	5.500	4.966	429,200
2022-02-09	5.550	5.600	5.550	5.550	5.011	331,500
2022-02-08	5.600	5.650	5.550	5.600	5.056	391,900
2022-02-07	5.700	5.700	5.550	5.600	5.056	632,400

← NewerPage 19 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.