Copperwired PCL (BKK:CPW)
Thailand · Delayed Price · Currency is THB 2.280
-0.120 (-5.00%)
Jun 11, 2026, 4:37 PM ICT
Copperwired PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.46 | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 147,745 |
| Jun 9, 2026 | 2.42 | 2.52 | 2.42 | 2.46 | 2.46 | 1.65% | 186,526 |
| Jun 8, 2026 | 2.50 | 2.56 | 2.42 | 2.42 | 2.42 | -3.97% | 337,881 |
| Jun 5, 2026 | 2.48 | 2.54 | 2.48 | 2.52 | 2.52 | 1.61% | 252,005 |
| Jun 4, 2026 | 2.48 | 2.54 | 2.46 | 2.48 | 2.48 | -0.80% | 237,661 |
| Jun 2, 2026 | 2.40 | 2.60 | 2.38 | 2.50 | 2.50 | 4.17% | 1,408,846 |
| May 29, 2026 | 2.36 | 2.42 | 2.34 | 2.40 | 2.40 | 2.56% | 194,447 |
| May 28, 2026 | 2.40 | 2.40 | 2.30 | 2.34 | 2.34 | -2.50% | 338,300 |
| May 27, 2026 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | - | 100,908 |
| May 26, 2026 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 360,152 |
| May 25, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 1.71% | 388,620 |
| May 22, 2026 | 2.38 | 2.40 | 2.32 | 2.34 | 2.34 | -1.68% | 461,405 |
| May 21, 2026 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | 0.85% | 24,470 |
| May 20, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -1.67% | 278,300 |
| May 19, 2026 | 2.42 | 2.44 | 2.36 | 2.40 | 2.40 | 0.84% | 557,307 |
| May 18, 2026 | 2.38 | 2.46 | 2.38 | 2.38 | 2.38 | - | 1,161,242 |
| May 15, 2026 | 2.30 | 2.42 | 2.28 | 2.38 | 2.38 | 3.48% | 1,789,896 |
| May 14, 2026 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | 123,205 |
| May 13, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | - | 195,104 |
| May 12, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 456,502 |
| May 11, 2026 | 2.24 | 2.32 | 2.24 | 2.28 | 2.28 | - | 613,401 |
| May 8, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | -2.56% | 840,202 |
| May 7, 2026 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 2.63% | 659,733 |
| May 6, 2026 | 2.34 | 2.36 | 2.28 | 2.28 | 2.28 | 3.64% | 2,046,508 |
| May 5, 2026 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 2.80% | 988,715 |
| Apr 30, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 44,523 |
| Apr 29, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 103,501 |
| Apr 28, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 24,404 |
| Apr 27, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 43,202 |
| Apr 24, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 55,000 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 95,312 |
| Apr 22, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 44,010 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.80% | 120,602 |
| Apr 20, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 71,309 |
| Apr 17, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 310,900 |
| Apr 16, 2026 | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | - | 281,232 |
| Apr 10, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 33,103 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 226,100 |
| Apr 8, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 7,801 |
| Apr 7, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 7,831 |
| Apr 3, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | - | 101,800 |
| Apr 2, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 91,601 |
| Apr 1, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 312,108 |
| Mar 31, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 54,900 |
| Mar 30, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 73,001 |
| Mar 27, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | - | 131,901 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | - | 47,600 |
| Mar 25, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 77,407 |
| Mar 24, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | - | 65,800 |
| Mar 23, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 54,410 |