Chewathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.120 | 1.130 | 1.070 | 1.080 | 1.024 | 18,541,801 |
| 2021-11-08 | 1.130 | 1.160 | 1.120 | 1.120 | 1.062 | 33,556,199 |
| 2021-11-05 | 1.140 | 1.170 | 1.120 | 1.130 | 1.072 | 40,908,500 |
| 2021-11-04 | 1.080 | 1.160 | 1.070 | 1.150 | 1.090 | 100,108,703 |
| 2021-11-03 | 1.040 | 1.120 | 1.040 | 1.080 | 1.024 | 71,107,797 |
| 2021-11-02 | 1.090 | 1.100 | 1.010 | 1.010 | 0.958 | 51,879,301 |
| 2021-11-01 | 1.170 | 1.190 | 1.090 | 1.090 | 1.034 | 44,500,699 |
| 2021-10-29 | 1.240 | 1.260 | 1.160 | 1.170 | 1.109 | 41,551,602 |
| 2021-10-28 | 1.260 | 1.260 | 1.190 | 1.240 | 1.176 | 85,642,398 |
| 2021-10-27 | 1.270 | 1.320 | 1.230 | 1.240 | 1.176 | 82,465,695 |
| 2021-10-26 | 1.240 | 1.370 | 1.210 | 1.290 | 1.223 | 481,557,188 |
| 2021-10-25 | 1.180 | 1.270 | 1.170 | 1.220 | 1.157 | 261,324,297 |
| 2021-10-21 | 1.110 | 1.230 | 1.090 | 1.230 | 1.166 | 237,191,109 |
| 2021-10-20 | 1.090 | 1.130 | 1.070 | 1.100 | 1.043 | 88,615,297 |
| 2021-10-19 | 1.120 | 1.180 | 1.070 | 1.080 | 1.024 | 175,282,500 |
| 2021-10-18 | 1.070 | 1.150 | 1.070 | 1.120 | 1.062 | 94,162,602 |
| 2021-10-15 | 1.110 | 1.110 | 1.050 | 1.060 | 1.005 | 38,346,801 |
| 2021-10-14 | 1.030 | 1.170 | 1.020 | 1.120 | 1.062 | 215,096,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.