Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.510	0.520	0.510	0.520	0.520	72,400
2023-10-31	0.520	0.530	0.520	0.530	0.530	51,976
2023-10-30	0.530	0.530	0.510	0.520	0.520	94,900
2023-10-27	0.520	0.530	0.500	0.510	0.510	217,100
2023-10-26	0.560	0.560	0.520	0.530	0.530	88,400
2023-10-25	0.550	0.560	0.550	0.560	0.560	118,201
2023-10-24	0.540	0.560	0.540	0.540	0.540	200,100
2023-10-20	0.570	0.580	0.550	0.550	0.550	147,500
2023-10-19	0.550	0.580	0.550	0.570	0.570	31,721
2023-10-18	0.590	0.590	0.560	0.560	0.560	138,541
2023-10-17	0.570	0.590	0.560	0.590	0.590	20,133
2023-10-16	0.590	0.600	0.550	0.590	0.590	193,292
2023-10-12	0.580	0.590	0.570	0.590	0.590	56,338
2023-10-11	0.550	0.580	0.550	0.580	0.580	77,400
2023-10-10	0.540	0.560	0.540	0.540	0.540	134,400
2023-10-09	0.550	0.560	0.550	0.560	0.560	42,541
2023-10-06	0.570	0.580	0.560	0.570	0.570	48,910
2023-10-05	0.570	0.570	0.560	0.570	0.570	55,279
2023-10-04	0.580	0.580	0.560	0.580	0.580	384,500
2023-10-03	0.570	0.580	0.560	0.580	0.580	510,000
2023-10-02	0.570	0.580	0.570	0.580	0.580	321,760
2023-09-29	0.580	0.580	0.570	0.580	0.580	95,106
2023-09-28	0.590	0.590	0.570	0.580	0.580	383,300
2023-09-27	0.570	0.600	0.570	0.590	0.590	148,500
2023-09-26	0.580	0.590	0.570	0.590	0.590	587,601
2023-09-25	0.600	0.600	0.580	0.590	0.590	25,800
2023-09-22	0.590	0.590	0.580	0.580	0.580	72,100
2023-09-21	0.570	0.590	0.570	0.590	0.590	437,000
2023-09-20	0.580	0.580	0.580	0.580	0.580	39,209
2023-09-19	0.580	0.600	0.580	0.590	0.590	37,900
2023-09-18	0.590	0.590	0.580	0.590	0.590	105,100
2023-09-15	0.590	0.600	0.590	0.600	0.600	77,542
2023-09-14	0.590	0.600	0.580	0.600	0.600	361,600
2023-09-13	0.610	0.610	0.590	0.590	0.590	306,105
2023-09-12	0.630	0.630	0.610	0.610	0.610	339,300
2023-09-11	0.640	0.640	0.620	0.630	0.630	202,701
2023-09-08	0.620	0.640	0.620	0.630	0.630	50,735
2023-09-07	0.630	0.640	0.630	0.640	0.640	132,807
2023-09-06	0.630	0.630	0.610	0.630	0.630	1,387,512
2023-09-05	0.630	0.640	0.620	0.620	0.620	277,200
2023-09-04	0.640	0.650	0.620	0.630	0.630	1,997,100
2023-09-01	0.630	0.640	0.620	0.640	0.640	490,890
2023-08-31	0.650	0.650	0.620	0.640	0.640	534,398
2023-08-30	0.630	0.650	0.630	0.650	0.650	159,200
2023-08-29	0.640	0.650	0.640	0.640	0.640	191,512
2023-08-28	0.630	0.670	0.620	0.650	0.650	723,200
2023-08-25	0.590	0.700	0.590	0.640	0.640	9,212,400
2023-08-24	0.590	0.600	0.590	0.590	0.590	533,100
2023-08-23	0.570	0.580	0.570	0.580	0.580	361,133
2023-08-22	0.570	0.580	0.570	0.580	0.580	33,600
2023-08-21	0.570	0.590	0.560	0.580	0.580	159,300
2023-08-18	0.560	0.570	0.560	0.570	0.570	48,505
2023-08-17	0.570	0.570	0.560	0.560	0.560	47,900
2023-08-16	0.570	0.570	0.550	0.570	0.570	136,500
2023-08-15	0.590	0.590	0.570	0.570	0.570	108,905
2023-08-11	0.590	0.600	0.580	0.590	0.590	248,500
2023-08-10	0.590	0.600	0.580	0.600	0.600	252,001
2023-08-09	0.630	0.650	0.570	0.600	0.600	2,630,019
2023-08-08	0.610	0.640	0.610	0.640	0.640	225,278
2023-08-07	0.630	0.630	0.610	0.620	0.620	274,343

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-07	0.0183 THB
2022-04-11	0.0259 THB
2021-04-08	0.0209 THB
2019-04-10	0.0350 THB

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