Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.700	0.710	0.690	0.700	0.700	262,920
2023-05-08	0.700	0.710	0.690	0.700	0.700	691,300
2023-05-03	0.670	0.690	0.660	0.690	0.690	374,100
2023-05-02	0.650	0.670	0.650	0.670	0.670	443,701
2023-04-28	0.680	0.690	0.670	0.670	0.670	395,804
2023-04-27	0.690	0.690	0.660	0.690	0.690	522,303
2023-04-26	0.690	0.690	0.670	0.680	0.680	393,101
2023-04-25	0.700	0.700	0.680	0.700	0.700	266,907
2023-04-24	0.700	0.710	0.700	0.700	0.700	242,286
2023-04-21	0.700	0.710	0.700	0.700	0.700	20,761
2023-04-20	0.700	0.710	0.700	0.700	0.700	321,002
2023-04-19	0.720	0.720	0.700	0.710	0.710	1,421,384
2023-04-18	0.700	0.720	0.700	0.700	0.700	491,637
2023-04-17	0.700	0.720	0.690	0.700	0.700	223,815
2023-04-12	0.710	0.710	0.700	0.710	0.710	99,200
2023-04-11	0.700	0.710	0.700	0.710	0.710	106,300
2023-04-10	0.700	0.710	0.700	0.710	0.710	287,400
2023-04-07	0.710	0.720	0.700	0.710	0.710	264,317
2023-04-05	0.720	0.740	0.720	0.730	0.711	2,771,800
2023-04-04	0.730	0.740	0.720	0.730	0.711	942,910
2023-04-03	0.700	0.730	0.700	0.730	0.711	1,074,673
2023-03-31	0.700	0.710	0.690	0.710	0.692	384,900
2023-03-30	0.710	0.710	0.700	0.710	0.692	307,800
2023-03-29	0.700	0.710	0.700	0.710	0.692	563,925
2023-03-28	0.680	0.710	0.680	0.690	0.672	1,918,416
2023-03-27	0.690	0.690	0.670	0.690	0.672	507,826
2023-03-24	0.680	0.690	0.680	0.680	0.663	919,806
2023-03-23	0.680	0.700	0.670	0.680	0.663	1,955,401
2023-03-22	0.700	0.710	0.670	0.700	0.682	219,103
2023-03-21	0.700	0.700	0.690	0.700	0.682	193,515
2023-03-20	0.710	0.710	0.680	0.690	0.672	322,000
2023-03-17	0.680	0.720	0.680	0.700	0.682	332,700
2023-03-16	0.670	0.690	0.670	0.680	0.663	113,501
2023-03-15	0.660	0.690	0.660	0.690	0.672	562,500
2023-03-14	0.700	0.700	0.660	0.660	0.643	1,353,349
2023-03-13	0.710	0.710	0.700	0.700	0.682	511,600
2023-03-10	0.720	0.720	0.710	0.710	0.692	297,100
2023-03-09	0.720	0.730	0.710	0.720	0.701	410,101
2023-03-08	0.710	0.720	0.710	0.710	0.692	233,419
2023-03-07	0.710	0.730	0.700	0.720	0.701	1,542,600
2023-03-03	0.720	0.720	0.710	0.710	0.692	273,800
2023-03-02	0.720	0.720	0.710	0.710	0.692	526,901
2023-03-01	0.730	0.730	0.710	0.710	0.692	525,202
2023-02-28	0.710	0.730	0.710	0.730	0.711	399,405
2023-02-27	0.720	0.720	0.700	0.710	0.692	1,006,400
2023-02-24	0.730	0.730	0.710	0.730	0.711	943,500
2023-02-23	0.730	0.740	0.710	0.730	0.711	1,452,100
2023-02-22	0.750	0.750	0.730	0.730	0.711	1,613,005
2023-02-21	0.740	0.750	0.730	0.750	0.731	1,011,810
2023-02-20	0.740	0.760	0.740	0.740	0.721	1,901,863
2023-02-17	0.760	0.780	0.730	0.740	0.721	2,750,011
2023-02-16	0.760	0.760	0.750	0.750	0.731	538,900
2023-02-15	0.750	0.770	0.740	0.740	0.721	3,151,055
2023-02-14	0.780	0.780	0.740	0.750	0.731	3,831,880
2023-02-13	0.800	0.800	0.770	0.780	0.760	1,994,000
2023-02-10	0.790	0.810	0.780	0.790	0.770	5,529,990
2023-02-09	0.750	0.780	0.740	0.780	0.760	5,452,105
2023-02-08	0.760	0.760	0.740	0.750	0.731	1,814,300
2023-02-07	0.740	0.760	0.740	0.760	0.740	1,332,189
2023-02-06	0.750	0.750	0.730	0.750	0.731	1,668,174

← NewerPage 15 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.