Chewathai PCL (BKK:CHEWA)
Thailand · Delayed Price · Currency is THB 0.1900
0.00 (0.00%)
Mar 10, 2026, 1:58 PM ICT
Chewathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | - | 1,882,080 |
| Mar 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 40,807 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 116,600 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | - | 3,173,539 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -9.52% | 1,607,180 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 5.00% | 1,101,800 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 150,600 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 333,800 |
| Feb 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 628,200 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 577,600 |
| Feb 20, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 11.11% | 4,072,390 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 388,574 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 549,338 |
| Feb 17, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 18.75% | 8,365,562 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -20.00% | 3,738,424 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -13.04% | 3,898,602 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 321,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 101,713 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 1,370,600 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 51,300 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 52,090 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 494,209 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 473,042 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 273,015 |
| Feb 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 1,299,622 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 322,336 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 64,282 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -4.55% | 1,984,661 |
| Jan 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 584,700 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -12.50% | 2,392,562 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 268,900 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 20,800 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 493,701 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 167,471 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 246,400 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 276,971 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 170,700 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 131,800 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 67,511 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 79,045 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 45,400 |
| Jan 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 104,600 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 16,700 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,752 |
| Jan 5, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | - | 828,701 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 62,517 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 207,233 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 13,311 |
| Dec 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 94,201 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 181,301 |