Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.820	0.820	0.800	0.810	0.789	480,300
2022-05-10	0.780	0.820	0.780	0.810	0.789	893,800
2022-05-09	0.840	0.840	0.780	0.780	0.760	1,006,700
2022-05-06	0.850	0.850	0.810	0.840	0.818	2,606,600
2022-05-05	0.870	0.890	0.860	0.860	0.838	1,074,100
2022-05-03	0.900	0.910	0.860	0.870	0.848	2,629,200
2022-04-29	0.900	0.920	0.890	0.910	0.887	1,155,800
2022-04-28	0.910	0.910	0.890	0.890	0.867	964,200
2022-04-27	0.900	0.910	0.890	0.890	0.867	848,300
2022-04-26	0.890	0.920	0.890	0.910	0.887	1,841,000
2022-04-25	0.920	0.930	0.910	0.920	0.896	760,800
2022-04-22	0.940	0.940	0.920	0.920	0.896	549,800
2022-04-21	0.930	0.940	0.920	0.940	0.916	754,700
2022-04-20	0.950	0.960	0.930	0.930	0.906	1,099,000
2022-04-19	0.940	0.950	0.940	0.940	0.916	300,500
2022-04-18	0.920	0.950	0.920	0.930	0.906	765,400
2022-04-12	0.940	0.950	0.880	0.880	0.857	1,568,000
2022-04-11	0.950	0.960	0.940	0.940	0.916	2,064,500
2022-04-08	0.980	0.990	0.970	0.970	0.920	1,943,300
2022-04-07	0.970	0.990	0.970	0.970	0.920	1,737,200
2022-04-05	1.010	1.010	0.970	0.980	0.929	6,249,900
2022-04-04	0.990	1.010	0.980	1.010	0.958	5,320,800
2022-04-01	0.990	1.000	0.980	0.980	0.929	1,102,600
2022-03-31	0.980	0.990	0.970	0.990	0.939	4,709,400
2022-03-30	0.970	0.980	0.970	0.970	0.920	3,059,300
2022-03-29	0.960	0.980	0.960	0.970	0.920	1,685,800
2022-03-28	0.970	0.980	0.960	0.970	0.920	897,800
2022-03-25	0.980	0.980	0.960	0.970	0.920	820,800
2022-03-24	0.970	0.980	0.960	0.970	0.920	1,817,319
2022-03-23	0.970	1.000	0.970	0.970	0.920	13,892,400
2022-03-22	0.970	1.000	0.960	0.970	0.920	6,510,000
2022-03-21	0.970	0.980	0.960	0.970	0.920	2,088,800
2022-03-18	0.970	1.000	0.940	0.970	0.920	9,967,800
2022-03-17	0.990	1.000	0.960	0.960	0.910	5,963,000
2022-03-16	0.970	1.000	0.970	0.990	0.939	724,600
2022-03-15	0.990	1.010	0.970	0.970	0.920	1,653,500
2022-03-14	1.000	1.010	0.970	0.990	0.939	2,204,700
2022-03-11	0.970	1.010	0.970	1.000	0.948	1,545,100
2022-03-10	0.990	1.000	0.980	0.980	0.929	1,089,200
2022-03-09	0.960	0.990	0.930	0.990	0.939	1,716,000
2022-03-08	0.940	0.970	0.880	0.950	0.901	4,278,000
2022-03-07	1.010	1.010	0.940	0.940	0.891	6,632,200
2022-03-04	1.020	1.020	1.000	1.010	0.958	2,311,500
2022-03-03	1.010	1.030	1.010	1.010	0.958	1,137,500
2022-03-02	1.020	1.030	1.010	1.010	0.958	1,036,700
2022-03-01	1.010	1.030	1.010	1.020	0.967	879,600
2022-02-28	1.020	1.020	1.010	1.010	0.958	440,200
2022-02-25	1.010	1.030	1.010	1.030	0.977	1,355,900
2022-02-24	1.020	1.030	0.980	1.000	0.948	7,219,700
2022-02-23	1.020	1.040	1.020	1.040	0.986	1,934,300
2022-02-22	1.030	1.040	1.010	1.020	0.967	2,015,600
2022-02-21	1.050	1.050	1.020	1.030	0.977	2,561,800
2022-02-18	1.050	1.050	1.030	1.040	0.986	4,060,500
2022-02-17	1.060	1.070	1.040	1.060	1.005	11,750,900
2022-02-15	1.020	1.030	1.010	1.010	0.958	2,313,400
2022-02-14	1.020	1.020	1.000	1.010	0.958	5,349,600
2022-02-11	1.030	1.030	1.010	1.020	0.967	3,476,500
2022-02-10	1.050	1.060	1.020	1.030	0.977	6,355,400
2022-02-09	1.030	1.050	1.010	1.040	0.986	8,084,100
2022-02-08	1.040	1.060	1.030	1.030	0.977	6,256,300

← NewerPage 19 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.