Advertisement
Advertisement
Charoong Thai Wire and Cable Public Company Limited (CTW.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:35PM ICT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 40,600 |
| Feb 07, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,500 |
| Feb 06, 2023 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 23,400 |
| Feb 03, 2023 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 33,900 |
| Feb 02, 2023 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 40,400 |
| Feb 01, 2023 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 17,400 |
| Jan 31, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,500 |
| Jan 30, 2023 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 33,800 |
| Jan 27, 2023 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 104,800 |
| Jan 26, 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 51,000 |
| Jan 25, 2023 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 56,200 |
| Jan 24, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 299,000 |
| Jan 23, 2023 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 761,900 |
| Jan 20, 2023 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 3,500 |
| Jan 19, 2023 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 19,200 |
| Jan 18, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17,200 |
| Jan 17, 2023 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 80,600 |
| Jan 16, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,900 |
| Jan 13, 2023 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 50,000 |
| Jan 12, 2023 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 11,600 |
| Jan 11, 2023 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 43,500 |
| Jan 10, 2023 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 31,500 |
| Jan 09, 2023 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 112,700 |
| Jan 06, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,200 |
| Jan 05, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Jan 04, 2023 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 5,600 |
| Jan 03, 2023 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 53,900 |
| Dec 30, 2022 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 470,900 |
| Dec 29, 2022 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 75,100 |
| Dec 28, 2022 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1,400 |
| Dec 27, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 34,000 |
| Dec 26, 2022 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 35,100 |
| Dec 23, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Dec 22, 2022 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 3,200 |
| Dec 21, 2022 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 13,900 |
| Dec 20, 2022 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 28,200 |
| Dec 19, 2022 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 7,100 |
| Dec 16, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 15, 2022 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 15,600 |
| Dec 14, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 35,100 |
| Dec 13, 2022 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 6,800 |
| Dec 09, 2022 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 33,000 |
| Dec 08, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Dec 07, 2022 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 20,100 |
| Dec 06, 2022 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 8,600 |
| Dec 02, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 38,000 |
| Dec 01, 2022 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | 143,900 |
| Nov 30, 2022 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 18,800 |
| Nov 29, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,700 |
| Nov 28, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 8,200 |
| Nov 25, 2022 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 4,200 |
| Nov 24, 2022 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 28,500 |
| Nov 23, 2022 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 4,500 |
| Nov 22, 2022 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 20,800 |
| Nov 21, 2022 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 4,300 |
| Nov 18, 2022 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 22,100 |
| Nov 17, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,800 |
| Nov 16, 2022 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | 11,600 |
| Nov 15, 2022 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | 4,900 |
| Nov 14, 2022 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 23,700 |
| Nov 11, 2022 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | 70,800 |
| Nov 10, 2022 | 6.45 | 6.60 | 6.30 | 6.35 | 6.35 | 251,800 |
| Nov 09, 2022 | 5.85 | 7.50 | 5.85 | 6.70 | 6.70 | 1,549,300 |
| Nov 08, 2022 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 4,400 |
| Nov 07, 2022 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 80,100 |
| Nov 04, 2022 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 6,100 |
| Nov 03, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| Nov 02, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4,000 |
| Nov 01, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4,500 |
| Oct 31, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 28, 2022 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 3,100 |
| Oct 27, 2022 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 5,900 |
| Oct 26, 2022 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 5,100 |
| Oct 25, 2022 | 6.05 | 6.15 | 5.75 | 5.80 | 5.80 | 84,300 |
| Oct 21, 2022 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 60,100 |
| Oct 20, 2022 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 107,200 |
| Oct 19, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 18, 2022 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 4,900 |
| Oct 17, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 12, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Oct 11, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| Oct 10, 2022 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 5,000 |
| Oct 07, 2022 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 900 |
| Oct 06, 2022 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 7,900 |
| Oct 05, 2022 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1,800 |
| Oct 04, 2022 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | 23,200 |
| Oct 03, 2022 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 3,100 |
| Sep 30, 2022 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1,200 |
| Sep 29, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,900 |
| Sep 28, 2022 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 21,200 |
| Sep 27, 2022 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 8,700 |
| Sep 26, 2022 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 41,100 |
| Sep 23, 2022 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 35,100 |
| Sep 22, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2,200 |
| Sep 21, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sep 20, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sep 19, 2022 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 14,900 |
| Sep 16, 2022 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 200 |
| Sep 15, 2022 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 78,200 |
| Sep 14, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
