Charoong Thai Wire and Cable PCL (BKK:CTW)
Thailand · Delayed Price · Currency is THB 4.540
+0.040 (0.89%)
Apr 10, 2026, 4:38 PM ICT
BKK:CTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.54 | 0.89% | 39,419 |
| Apr 9, 2026 | 4.54 | 4.62 | 4.46 | 4.50 | 4.50 | - | 208,070 |
| Apr 8, 2026 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | 0.45% | 46,920 |
| Apr 7, 2026 | 4.50 | 4.58 | 4.36 | 4.48 | 4.48 | 0.45% | 392,500 |
| Apr 3, 2026 | 4.40 | 4.60 | 4.40 | 4.46 | 4.46 | - | 139,620 |
| Apr 2, 2026 | 4.40 | 4.46 | 4.30 | 4.46 | 4.46 | 3.72% | 103,450 |
| Apr 1, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | 0.94% | 36,500 |
| Mar 31, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | 3.40% | 77,440 |
| Mar 30, 2026 | 4.02 | 4.20 | 3.84 | 4.12 | 4.12 | 3.00% | 34,900 |
| Mar 27, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 173,701 |
| Mar 26, 2026 | 3.76 | 3.92 | 3.76 | 3.86 | 3.86 | 4.32% | 124,202 |
| Mar 25, 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | - | 70,100 |
| Mar 24, 2026 | 3.56 | 3.70 | 3.54 | 3.70 | 3.70 | 3.93% | 116,012 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.48 | 3.56 | 3.56 | -1.66% | 28,400 |
| Mar 20, 2026 | 3.42 | 3.70 | 3.42 | 3.62 | 3.62 | 0.56% | 113,900 |
| Mar 19, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 25,200 |
| Mar 18, 2026 | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | 2.30% | 169,711 |
| Mar 17, 2026 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 2.35% | 59,600 |
| Mar 16, 2026 | 3.32 | 3.42 | 3.28 | 3.40 | 3.40 | 4.29% | 65,356 |
| Mar 13, 2026 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 3.16% | 50,500 |
| Mar 12, 2026 | 3.02 | 3.20 | 3.00 | 3.16 | 3.16 | 2.60% | 154,351 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.00 | - | 34,201 |
| Mar 10, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.00 | 0.65% | 30,100 |
| Mar 9, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 2.98 | -0.65% | 53,410 |
| Mar 6, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.00 | 3.36% | 225,600 |
| Mar 5, 2026 | 2.92 | 3.02 | 2.88 | 2.98 | 2.90 | 4.93% | 34,300 |
| Mar 4, 2026 | 2.96 | 2.96 | 2.82 | 2.84 | 2.77 | -5.33% | 3,700 |
| Mar 2, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 2.92 | - | 1,100 |
| Feb 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.92 | - | 4,609 |
| Feb 26, 2026 | 2.98 | 3.04 | 2.96 | 3.00 | 2.92 | -0.66% | 24,400 |
| Feb 25, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.94 | - | 5,467 |
| Feb 24, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 2.94 | -0.66% | 3,210 |
| Feb 23, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 2.96 | 0.66% | 22,117 |
| Feb 20, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.94 | -0.66% | 31,700 |
| Feb 19, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 2.96 | 2.70% | 142,410 |
| Feb 18, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.88 | - | 26,500 |
| Feb 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | 0.68% | 7,000 |
| Feb 16, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.86 | -0.68% | 12,600 |
| Feb 13, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.88 | 0.68% | 132,900 |
| Feb 12, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.86 | 0.68% | 38,301 |
| Feb 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | - | 19,916 |
| Feb 10, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.84 | -0.68% | 11,000 |
| Feb 9, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.86 | 0.68% | 300 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | - | 400 |
| Feb 5, 2026 | 2.84 | 2.94 | 2.84 | 2.92 | 2.84 | - | 1,900 |
| Feb 4, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.84 | 0.69% | 5,900 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | - | 2,401 |
| Feb 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | - | 10,000 |
| Jan 30, 2026 | 2.94 | 2.94 | 2.80 | 2.90 | 2.82 | -2.03% | 800 |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | 2.07% | 200 |