Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.750	0.760	0.740	0.750	0.731	1,290,117
2023-02-02	0.740	0.760	0.720	0.750	0.731	1,771,610
2023-02-01	0.740	0.760	0.740	0.740	0.721	1,359,401
2023-01-31	0.740	0.750	0.740	0.750	0.731	321,800
2023-01-30	0.740	0.750	0.740	0.750	0.731	485,814
2023-01-27	0.740	0.750	0.720	0.740	0.721	2,486,124
2023-01-26	0.760	0.760	0.730	0.750	0.731	759,408
2023-01-25	0.770	0.770	0.740	0.760	0.740	916,403
2023-01-24	0.770	0.770	0.750	0.750	0.731	1,740,780
2023-01-23	0.770	0.780	0.760	0.770	0.750	523,206
2023-01-20	0.770	0.770	0.760	0.770	0.750	747,100
2023-01-19	0.770	0.770	0.760	0.760	0.740	386,211
2023-01-18	0.780	0.790	0.760	0.770	0.750	1,359,002
2023-01-17	0.780	0.780	0.770	0.780	0.760	937,301
2023-01-16	0.770	0.790	0.770	0.780	0.760	1,305,821
2023-01-13	0.760	0.770	0.760	0.770	0.750	175,003
2023-01-12	0.760	0.770	0.750	0.760	0.740	363,139
2023-01-11	0.770	0.770	0.750	0.770	0.750	162,500
2023-01-10	0.730	0.780	0.730	0.750	0.731	1,981,487
2023-01-09	0.740	0.750	0.740	0.740	0.721	205,046
2023-01-06	0.740	0.740	0.740	0.740	0.721	1,085,191
2023-01-05	0.750	0.750	0.730	0.740	0.721	1,018,913
2023-01-04	0.740	0.750	0.730	0.750	0.731	692,421
2023-01-03	0.740	0.760	0.740	0.750	0.731	439,273
2022-12-30	0.740	0.770	0.740	0.750	0.731	352,020
2022-12-29	0.740	0.760	0.740	0.750	0.731	317,737
2022-12-28	0.740	0.760	0.730	0.750	0.731	677,007
2022-12-27	0.720	0.750	0.720	0.740	0.721	148,766
2022-12-26	0.760	0.760	0.700	0.730	0.711	664,101
2022-12-23	0.740	0.760	0.740	0.740	0.721	218,700
2022-12-22	0.750	0.750	0.730	0.740	0.721	58,600
2022-12-21	0.730	0.750	0.720	0.730	0.711	386,077
2022-12-20	0.750	0.750	0.720	0.740	0.721	1,048,180
2022-12-19	0.760	0.760	0.750	0.750	0.731	172,100
2022-12-16	0.760	0.760	0.750	0.760	0.740	236,487
2022-12-15	0.780	0.780	0.750	0.760	0.740	416,200
2022-12-14	0.770	0.780	0.760	0.770	0.750	430,600
2022-12-13	0.770	0.770	0.760	0.770	0.750	320,101
2022-12-09	0.770	0.770	0.760	0.770	0.750	388,230
2022-12-08	0.770	0.770	0.760	0.770	0.750	169,514
2022-12-07	0.760	0.770	0.750	0.770	0.750	710,200
2022-12-06	0.760	0.770	0.750	0.770	0.750	405,929
2022-12-02	0.750	0.770	0.740	0.770	0.750	89,506
2022-12-01	0.730	0.760	0.730	0.750	0.731	2,161,746
2022-11-30	0.770	0.770	0.750	0.750	0.731	368,000
2022-11-29	0.770	0.790	0.760	0.760	0.740	668,428
2022-11-28	0.760	0.770	0.760	0.770	0.750	90,777
2022-11-25	0.770	0.780	0.760	0.770	0.750	611,310
2022-11-24	0.800	0.800	0.770	0.780	0.760	2,113,100
2022-11-23	0.760	0.810	0.760	0.790	0.770	2,021,409
2022-11-22	0.770	0.780	0.760	0.760	0.740	1,208,653
2022-11-21	0.760	0.770	0.750	0.770	0.750	1,466,810
2022-11-18	0.800	0.800	0.750	0.760	0.740	1,999,950
2022-11-17	0.800	0.800	0.770	0.790	0.770	957,810
2022-11-16	0.820	0.820	0.780	0.800	0.779	1,174,804
2022-11-15	0.810	0.830	0.810	0.810	0.789	1,379,900
2022-11-14	0.800	0.810	0.800	0.800	0.779	1,480,000
2022-11-11	0.810	0.810	0.800	0.810	0.789	411,006
2022-11-10	0.810	0.820	0.810	0.810	0.789	213,300
2022-11-09	0.830	0.840	0.810	0.820	0.799	1,108,216

← NewerPage 16 of 21 · 1,212 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.