Charoong Thai Wire and Cable PCL (BKK:CTW)
Thailand · Delayed Price · Currency is THB 2.800
-0.040 (-1.43%)
Sep 9, 2025, 4:18 PM ICT
BKK:CTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | - | 5,001 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.70 | 2.80 | 2.80 | 2.94% | 216,000 |
| Sep 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 500 |
| Sep 4, 2025 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | - | 27,300 |
| Sep 3, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 1.49% | 10,004,620 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.75% | 17,081 |
| Sep 1, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -2.92% | 29,400 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | 1,000 |
| Aug 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 3,900 |
| Aug 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 50,000 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 18,500 |
| Aug 25, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 6,100 |
| Aug 22, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | - | 13,400 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -2.17% | 23,000 |
| Aug 20, 2025 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 6,500 |
| Aug 19, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 5,600 |
| Aug 18, 2025 | 2.74 | 2.76 | 2.68 | 2.74 | 2.74 | -3.52% | 43,164 |
| Aug 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,100 |
| Aug 14, 2025 | 2.80 | 2.84 | 2.70 | 2.84 | 2.84 | 5.19% | 3,300 |
| Aug 13, 2025 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 17,700 |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 70,500 |
| Aug 7, 2025 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | - | 16,320 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.64 | 2.72 | 2.72 | - | 58,319 |
| Aug 5, 2025 | 2.72 | 2.80 | 2.72 | 2.72 | 2.72 | - | 32,100 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -6.85% | 216,300 |
| Aug 1, 2025 | 2.86 | 2.92 | 2.80 | 2.92 | 2.92 | - | 11,600 |
| Jul 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 5,800 |
| Jul 30, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 13,200 |
| Jul 29, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | - | 15,100 |
| Jul 25, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 4,200 |
| Jul 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 7,600 |
| Jul 23, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -2.65% | 12,800 |
| Jul 22, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 8,600 |
| Jul 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 100 |
| Jul 18, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 9,000 |
| Jul 17, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 5,000 |
| Jul 16, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 51,000 |
| Jul 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 2,000 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 3, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | - | 21,700 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 30, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | 400 |
| Jun 27, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 0.68% | 7,000 |
| Jun 26, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 3,300 |