Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.750	0.750	0.740	0.740	0.721	186,200
2022-08-09	0.750	0.770	0.740	0.750	0.731	764,100
2022-08-08	0.740	0.750	0.740	0.750	0.731	478,300
2022-08-05	0.730	0.740	0.720	0.730	0.711	349,551
2022-08-04	0.720	0.730	0.710	0.730	0.711	465,900
2022-08-03	0.730	0.730	0.710	0.720	0.701	378,501
2022-08-02	0.710	0.720	0.710	0.720	0.701	250,351
2022-08-01	0.730	0.730	0.720	0.720	0.701	342,500
2022-07-27	0.710	0.730	0.710	0.710	0.692	286,800
2022-07-26	0.720	0.720	0.710	0.710	0.692	289,900
2022-07-25	0.710	0.720	0.710	0.720	0.701	288,801
2022-07-22	0.710	0.720	0.710	0.720	0.701	220,149
2022-07-21	0.710	0.720	0.700	0.710	0.692	424,900
2022-07-20	0.720	0.730	0.710	0.710	0.692	157,600
2022-07-19	0.740	0.740	0.710	0.720	0.701	376,301
2022-07-18	0.740	0.750	0.720	0.720	0.701	634,801
2022-07-15	0.710	0.740	0.690	0.740	0.721	586,400
2022-07-14	0.700	0.720	0.700	0.700	0.682	171,700
2022-07-12	0.720	0.730	0.700	0.720	0.701	267,830
2022-07-11	0.720	0.740	0.720	0.720	0.701	42,100
2022-07-08	0.750	0.760	0.710	0.720	0.701	278,924
2022-07-07	0.710	0.780	0.710	0.740	0.721	1,732,154
2022-07-06	0.720	0.720	0.700	0.710	0.692	522,131
2022-07-05	0.790	0.790	0.720	0.720	0.701	1,499,701
2022-07-04	0.750	0.850	0.730	0.770	0.750	11,041,650
2022-07-01	0.740	0.760	0.730	0.750	0.731	380,500
2022-06-30	0.770	0.780	0.740	0.750	0.731	901,701
2022-06-29	0.770	0.780	0.770	0.770	0.750	232,300
2022-06-28	0.770	0.780	0.750	0.770	0.750	512,100
2022-06-27	0.760	0.780	0.750	0.760	0.740	1,020,938
2022-06-24	0.770	0.770	0.750	0.770	0.750	586,555
2022-06-23	0.770	0.790	0.760	0.770	0.750	443,607
2022-06-22	0.790	0.800	0.760	0.770	0.750	1,020,100
2022-06-21	0.800	0.800	0.780	0.780	0.760	377,700
2022-06-20	0.800	0.800	0.780	0.780	0.760	342,000
2022-06-17	0.790	0.810	0.770	0.800	0.779	1,483,906
2022-06-16	0.820	0.840	0.800	0.810	0.789	659,400
2022-06-15	0.830	0.840	0.820	0.820	0.799	361,407
2022-06-14	0.840	0.850	0.830	0.840	0.818	749,715
2022-06-13	0.860	0.870	0.840	0.840	0.818	703,501
2022-06-10	0.880	0.880	0.860	0.870	0.848	313,531
2022-06-09	0.850	0.900	0.850	0.880	0.857	3,531,745
2022-06-08	0.860	0.860	0.850	0.850	0.828	246,120
2022-06-07	0.850	0.860	0.850	0.850	0.828	575,900
2022-06-06	0.860	0.860	0.850	0.850	0.828	182,936
2022-06-02	0.850	0.870	0.840	0.860	0.838	590,802
2022-06-01	0.870	0.870	0.850	0.850	0.828	288,316
2022-05-31	0.860	0.870	0.840	0.860	0.838	679,104
2022-05-30	0.880	0.890	0.850	0.860	0.838	1,008,102
2022-05-27	0.870	0.880	0.850	0.850	0.828	1,583,801
2022-05-26	0.840	0.890	0.840	0.860	0.838	1,333,752
2022-05-25	0.840	0.850	0.840	0.840	0.818	442,798
2022-05-24	0.850	0.850	0.830	0.840	0.818	392,038
2022-05-23	0.830	0.850	0.820	0.830	0.809	224,201
2022-05-20	0.850	0.860	0.830	0.830	0.809	672,400
2022-05-19	0.800	0.850	0.800	0.850	0.828	1,200,600
2022-05-18	0.820	0.840	0.810	0.810	0.789	657,500
2022-05-17	0.790	0.820	0.790	0.820	0.799	390,600
2022-05-13	0.770	0.790	0.760	0.790	0.770	267,600
2022-05-12	0.810	0.810	0.750	0.770	0.750	2,055,500

← NewerPage 18 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.