Chewathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.040	1.050	1.020	1.050	0.996	4,978,800
2022-02-04	1.060	1.060	1.030	1.040	0.986	5,713,600
2022-02-03	1.050	1.070	1.050	1.050	0.996	4,610,100
2022-02-02	1.070	1.070	1.060	1.060	1.005	2,858,900
2022-02-01	1.080	1.080	1.060	1.060	1.005	5,180,200
2022-01-31	1.060	1.080	1.040	1.060	1.005	8,148,800
2022-01-28	1.020	1.060	1.020	1.040	0.986	10,373,200
2022-01-27	1.030	1.040	1.000	1.020	0.967	12,483,400
2022-01-26	1.060	1.070	1.030	1.030	0.977	8,472,700
2022-01-25	1.110	1.130	1.030	1.050	0.996	60,380,301
2022-01-24	1.110	1.190	1.100	1.120	1.062	142,588,984
2022-01-21	1.140	1.150	1.070	1.100	1.043	73,188,703
2022-01-20	1.080	1.130	1.070	1.120	1.062	63,934,398
2022-01-19	1.090	1.110	1.060	1.080	1.024	13,932,200
2022-01-18	1.080	1.110	1.070	1.080	1.024	15,671,300
2022-01-17	1.060	1.080	1.060	1.070	1.015	5,717,600
2022-01-14	1.090	1.090	1.060	1.060	1.005	10,688,000
2022-01-13	1.060	1.090	1.050	1.080	1.024	18,144,199
2022-01-12	1.040	1.060	1.030	1.050	0.996	5,820,200
2022-01-11	1.030	1.040	1.020	1.030	0.977	2,844,300
2022-01-10	1.050	1.050	1.030	1.030	0.977	3,482,900
2022-01-07	1.070	1.070	1.030	1.030	0.977	3,144,600
2022-01-06	1.050	1.060	1.040	1.040	0.986	3,230,500
2022-01-05	1.050	1.070	1.040	1.060	1.005	6,907,600
2022-01-04	1.030	1.050	1.030	1.040	0.986	4,747,900
2021-12-30	1.040	1.040	1.020	1.030	0.977	2,603,800
2021-12-29	1.020	1.040	1.010	1.030	0.977	3,539,400
2021-12-28	1.020	1.040	1.010	1.020	0.967	3,733,100
2021-12-27	1.030	1.030	1.010	1.020	0.967	4,157,100
2021-12-24	1.040	1.040	1.020	1.020	0.967	3,129,800
2021-12-23	1.040	1.060	1.040	1.040	0.986	8,744,600
2021-12-22	1.040	1.040	1.030	1.030	0.977	1,368,000
2021-12-21	1.030	1.050	1.010	1.030	0.977	5,327,700
2021-12-20	1.060	1.070	1.030	1.030	0.977	7,206,000
2021-12-17	1.100	1.100	1.060	1.060	1.005	7,581,600
2021-12-16	1.060	1.120	1.060	1.090	1.034	41,825,398
2021-12-15	1.050	1.070	1.040	1.050	0.996	8,553,800
2021-12-14	1.040	1.050	1.020	1.040	0.986	3,072,200
2021-12-13	1.040	1.060	1.030	1.040	0.986	3,356,500
2021-12-09	1.050	1.060	1.030	1.040	0.986	2,385,600
2021-12-08	1.070	1.070	1.040	1.050	0.996	3,197,700
2021-12-07	1.040	1.060	1.030	1.040	0.986	6,571,500
2021-12-03	1.020	1.060	1.020	1.020	0.967	9,003,500
2021-12-02	1.030	1.030	1.010	1.010	0.958	3,783,000
2021-12-01	1.010	1.030	1.000	1.030	0.977	4,324,300
2021-11-30	1.020	1.040	1.000	1.010	0.958	7,542,000
2021-11-29	1.050	1.050	1.010	1.010	0.958	8,800,300
2021-11-26	1.080	1.080	1.040	1.050	0.996	9,045,300
2021-11-25	1.090	1.120	1.080	1.090	1.034	14,809,700
2021-11-24	1.060	1.100	1.040	1.080	1.024	16,785,801
2021-11-23	1.070	1.080	1.050	1.060	1.005	6,349,200
2021-11-22	1.100	1.100	1.060	1.070	1.015	10,304,300
2021-11-19	1.090	1.120	1.080	1.100	1.043	15,851,300
2021-11-18	1.100	1.100	1.080	1.080	1.024	4,838,300
2021-11-17	1.090	1.110	1.080	1.090	1.034	9,265,400
2021-11-16	1.100	1.120	1.080	1.080	1.024	10,510,500
2021-11-15	1.120	1.140	1.090	1.100	1.043	22,614,600
2021-11-12	1.150	1.170	1.110	1.110	1.053	29,478,100
2021-11-11	1.110	1.170	1.100	1.150	1.090	48,851,500
2021-11-10	1.080	1.120	1.070	1.100	1.043	13,097,400

← NewerPage 20 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.