Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.830	0.840	0.820	0.830	0.809	462,353
2022-11-07	0.850	0.860	0.820	0.830	0.809	998,230
2022-11-04	0.860	0.860	0.840	0.850	0.828	437,046
2022-11-03	0.830	0.870	0.820	0.850	0.828	1,608,610
2022-11-02	0.840	0.840	0.820	0.830	0.809	504,700
2022-11-01	0.840	0.840	0.830	0.830	0.809	535,927
2022-10-31	0.840	0.860	0.820	0.830	0.809	1,332,811
2022-10-28	0.830	0.860	0.830	0.840	0.818	944,100
2022-10-27	0.840	0.840	0.830	0.830	0.809	304,457
2022-10-26	0.830	0.850	0.830	0.830	0.809	751,215
2022-10-25	0.840	0.850	0.830	0.830	0.809	829,200
2022-10-21	0.840	0.850	0.840	0.840	0.818	685,800
2022-10-20	0.830	0.860	0.830	0.840	0.818	783,400
2022-10-19	0.860	0.860	0.830	0.830	0.809	707,420
2022-10-18	0.840	0.860	0.830	0.850	0.828	1,813,409
2022-10-17	0.800	0.840	0.800	0.840	0.818	2,153,425
2022-10-12	0.750	0.810	0.750	0.800	0.779	4,063,498
2022-10-11	0.780	0.780	0.750	0.760	0.740	3,840,411
2022-10-10	0.820	0.830	0.760	0.770	0.750	4,573,429
2022-10-07	0.860	0.870	0.820	0.820	0.799	3,946,500
2022-10-06	0.870	0.880	0.850	0.870	0.848	1,639,413
2022-10-05	0.880	0.890	0.860	0.860	0.838	1,563,053
2022-10-04	0.870	0.890	0.860	0.870	0.848	2,669,107
2022-10-03	0.890	0.890	0.860	0.860	0.838	4,983,909
2022-09-30	0.950	0.960	0.900	0.900	0.877	7,296,863
2022-09-29	0.970	1.000	0.950	0.950	0.926	6,536,615
2022-09-28	0.930	1.010	0.930	0.970	0.945	15,784,340
2022-09-27	1.000	1.030	0.940	0.940	0.916	15,623,480
2022-09-26	0.970	1.010	0.940	0.990	0.965	16,737,971
2022-09-23	1.040	1.050	0.960	0.960	0.935	36,336,980
2022-09-22	0.930	1.020	0.930	1.020	0.994	33,956,152
2022-09-21	0.920	0.940	0.900	0.930	0.906	3,213,701
2022-09-20	0.900	0.920	0.890	0.900	0.877	1,288,475
2022-09-19	0.910	0.920	0.890	0.900	0.877	1,519,627
2022-09-16	0.940	0.940	0.900	0.900	0.877	3,148,101
2022-09-15	0.990	0.990	0.930	0.930	0.906	2,672,253
2022-09-14	0.910	0.970	0.910	0.960	0.935	6,904,054
2022-09-13	0.930	0.930	0.910	0.920	0.896	2,161,579
2022-09-12	0.910	0.930	0.900	0.930	0.906	2,464,978
2022-09-09	0.950	0.950	0.910	0.920	0.896	7,983,505
2022-09-08	0.980	1.010	0.950	0.960	0.935	17,500,939
2022-09-07	0.890	1.010	0.890	0.950	0.926	32,608,949
2022-09-06	0.800	0.860	0.800	0.850	0.828	4,012,046
2022-09-05	0.800	0.800	0.780	0.800	0.779	162,938
2022-09-02	0.790	0.800	0.790	0.790	0.770	283,207
2022-09-01	0.800	0.800	0.790	0.790	0.770	334,157
2022-08-31	0.800	0.810	0.790	0.800	0.779	877,902
2022-08-30	0.790	0.810	0.790	0.800	0.779	136,500
2022-08-29	0.790	0.800	0.790	0.790	0.770	178,000
2022-08-26	0.810	0.810	0.790	0.800	0.779	731,100
2022-08-25	0.790	0.800	0.790	0.790	0.770	1,587,200
2022-08-24	0.820	0.830	0.780	0.790	0.770	2,049,001
2022-08-23	0.830	0.830	0.810	0.810	0.789	700,703
2022-08-22	0.830	0.850	0.820	0.830	0.809	483,100
2022-08-19	0.840	0.870	0.830	0.830	0.809	1,404,400
2022-08-18	0.830	0.840	0.820	0.830	0.809	291,100
2022-08-17	0.820	0.850	0.820	0.830	0.809	2,180,556
2022-08-16	0.840	0.840	0.820	0.820	0.799	513,120
2022-08-15	0.860	0.860	0.820	0.820	0.799	1,024,530
2022-08-11	0.850	0.870	0.810	0.840	0.818	8,987,100

← NewerPage 17 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.