Thai Wah Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.700	5.700	5.600	5.700	5.147	400,400
2022-02-03	5.700	5.750	5.650	5.700	5.147	477,300
2022-02-02	5.850	5.850	5.650	5.700	5.147	1,088,300
2022-02-01	5.750	5.850	5.700	5.800	5.237	2,170,200
2022-01-31	5.700	5.800	5.650	5.700	5.147	2,169,900
2022-01-28	5.450	5.700	5.450	5.600	5.056	2,151,300
2022-01-27	5.500	5.500	5.350	5.400	4.876	1,033,600
2022-01-26	5.450	5.550	5.400	5.500	4.966	693,700
2022-01-25	5.400	5.450	5.300	5.400	4.876	521,300
2022-01-24	5.450	5.450	5.300	5.400	4.876	663,300
2022-01-21	5.400	5.400	5.300	5.400	4.876	629,600
2022-01-20	5.400	5.500	5.400	5.400	4.876	1,404,700
2022-01-19	5.300	5.350	5.300	5.350	4.831	963,100
2022-01-18	5.350	5.400	5.300	5.400	4.876	594,400
2022-01-17	5.400	5.400	5.350	5.400	4.876	207,500
2022-01-14	5.450	5.450	5.350	5.400	4.876	887,400
2022-01-13	5.450	5.500	5.400	5.450	4.921	1,156,100
2022-01-12	5.400	5.450	5.350	5.450	4.921	445,300
2022-01-11	5.400	5.450	5.300	5.400	4.876	1,091,600
2022-01-10	5.350	5.400	5.300	5.400	4.876	313,800
2022-01-07	5.350	5.400	5.300	5.350	4.831	652,500
2022-01-06	5.400	5.450	5.350	5.350	4.831	508,900
2022-01-05	5.400	5.400	5.300	5.350	4.831	451,400
2022-01-04	5.550	5.550	5.300	5.400	4.876	2,553,800
2021-12-30	5.500	5.550	5.450	5.550	5.011	367,500
2021-12-29	5.500	5.550	5.400	5.500	4.966	375,400
2021-12-28	5.350	5.450	5.250	5.400	4.876	483,400
2021-12-27	5.400	5.450	5.350	5.400	4.876	215,100
2021-12-24	5.400	5.450	5.350	5.400	4.876	80,600
2021-12-23	5.500	5.500	5.400	5.400	4.876	157,600
2021-12-22	5.350	5.450	5.350	5.450	4.921	140,500
2021-12-21	5.500	5.500	5.350	5.400	4.876	149,200
2021-12-20	5.450	5.500	5.400	5.400	4.876	122,300
2021-12-17	5.500	5.500	5.400	5.500	4.966	351,000
2021-12-16	5.550	5.550	5.450	5.500	4.966	293,500
2021-12-15	5.500	5.550	5.450	5.500	4.966	310,400
2021-12-14	5.500	5.500	5.400	5.500	4.966	256,800
2021-12-13	5.500	5.500	5.400	5.500	4.966	1,035,600
2021-12-09	5.400	5.400	5.300	5.350	4.831	251,900
2021-12-08	5.400	5.400	5.350	5.350	4.831	392,100
2021-12-07	5.350	5.450	5.250	5.350	4.831	964,100
2021-12-03	5.300	5.400	5.300	5.300	4.786	535,300
2021-12-02	5.300	5.300	5.150	5.300	4.786	203,500
2021-12-01	5.150	5.300	5.100	5.300	4.786	290,800
2021-11-30	5.200	5.250	5.100	5.200	4.695	805,800
2021-11-29	5.200	5.250	5.150	5.200	4.695	615,000
2021-11-26	5.350	5.350	5.150	5.300	4.786	1,006,200
2021-11-25	5.350	5.450	5.350	5.350	4.831	283,900
2021-11-24	5.350	5.400	5.300	5.400	4.876	163,100
2021-11-23	5.400	5.450	5.300	5.400	4.876	419,000
2021-11-22	5.400	5.400	5.250	5.350	4.831	476,300
2021-11-19	5.350	5.400	5.300	5.400	4.876	356,500
2021-11-18	5.450	5.450	5.300	5.350	4.831	915,900
2021-11-17	5.450	5.500	5.400	5.450	4.921	97,200
2021-11-16	5.450	5.500	5.400	5.450	4.921	370,700
2021-11-15	5.400	5.450	5.350	5.450	4.921	391,000
2021-11-12	5.300	5.450	5.300	5.350	4.831	393,700
2021-11-11	5.300	5.350	5.250	5.250	4.740	405,200
2021-11-10	5.250	5.400	5.250	5.300	4.786	270,500
2021-11-09	5.200	5.350	5.150	5.300	4.786	470,900

← NewerPage 20 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.