Copperwired PCL (BKK:CPW)
Thailand · Delayed Price · Currency is THB 2.320
+0.020 (0.87%)
At close: Feb 27, 2026
Copperwired PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 426,917 |
| Feb 26, 2026 | 2.22 | 2.36 | 2.22 | 2.30 | 2.30 | 3.60% | 1,199,621 |
| Feb 25, 2026 | 2.28 | 2.28 | 2.20 | 2.22 | 2.22 | 2.78% | 1,408,904 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -2.70% | 228,999 |
| Feb 23, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | -0.89% | 135,410 |
| Feb 20, 2026 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | -0.88% | 286,745 |
| Feb 19, 2026 | 2.22 | 2.28 | 2.22 | 2.26 | 2.26 | 1.80% | 225,200 |
| Feb 18, 2026 | 2.18 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 248,649 |
| Feb 17, 2026 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 75,928 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.08 | 2.12 | 2.12 | -1.85% | 231,011 |
| Feb 13, 2026 | 2.12 | 2.24 | 2.12 | 2.16 | 2.16 | 2.86% | 1,074,355 |
| Feb 12, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 90,800 |
| Feb 11, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 98,717 |
| Feb 10, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 121,100 |
| Feb 9, 2026 | 2.12 | 2.12 | 1.87 | 2.04 | 2.04 | -2.86% | 1,424,399 |
| Feb 6, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 144,206 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 36,296 |
| Feb 4, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | 15,622 |
| Feb 3, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 27,865 |
| Feb 2, 2026 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | -0.93% | 56,700 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | - | 41,056 |
| Jan 29, 2026 | 2.02 | 2.20 | 2.02 | 2.14 | 2.14 | 7.00% | 577,106 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.99% | 34,800 |
| Jan 27, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 132,505 |
| Jan 26, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | - | 21,100 |
| Jan 23, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 54,500 |
| Jan 22, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 130,910 |
| Jan 21, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 109,526 |
| Jan 20, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 117,200 |
| Jan 19, 2026 | 1.99 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 127,200 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 36,801 |
| Jan 15, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 67,915 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 10,500 |
| Jan 13, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 12,800 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 3,612 |
| Jan 9, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 16,011 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 110,000 |
| Jan 7, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 424,403 |
| Jan 6, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 93,800 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 38,702 |
| Dec 30, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 22,211 |
| Dec 29, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 124,100 |
| Dec 26, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 85,800 |
| Dec 25, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 86,418 |
| Dec 24, 2025 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | 360,201 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | - | 152,300 |
| Dec 22, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 197,502 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 23,102 |
| Dec 18, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 6,001 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 15,900 |