Charoong Thai Wire and Cable PCL (BKK:CTW)
Thailand · Delayed Price · Currency is THB 7.10
+0.35 (5.19%)
Jul 21, 2026, 4:36 PM ICT
BKK:CTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.50 | 6.85 | 6.40 | 6.75 | 6.75 | 2.27% | 174,802 |
| Jul 17, 2026 | 6.55 | 6.70 | 6.45 | 6.60 | 6.60 | -0.75% | 356,610 |
| Jul 16, 2026 | 6.45 | 6.70 | 6.45 | 6.65 | 6.65 | 3.10% | 129,705 |
| Jul 15, 2026 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 1.57% | 69,402 |
| Jul 14, 2026 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | -3.79% | 526,510 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | -1.49% | 222,611 |
| Jul 10, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | 100,500 |
| Jul 9, 2026 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 8.20% | 282,900 |
| Jul 8, 2026 | 6.70 | 6.85 | 6.10 | 6.10 | 6.10 | -7.58% | 348,300 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | 150,204 |
| Jul 6, 2026 | 6.80 | 6.95 | 6.70 | 6.85 | 6.85 | 0.74% | 62,900 |
| Jul 3, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | 92,300 |
| Jul 2, 2026 | 7.00 | 7.05 | 6.55 | 6.65 | 6.65 | -5.00% | 442,400 |
| Jul 1, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 170,800 |
| Jun 30, 2026 | 7.25 | 7.40 | 7.05 | 7.10 | 7.10 | -0.70% | 254,500 |
| Jun 29, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | 226,805 |
| Jun 26, 2026 | 7.30 | 7.40 | 7.15 | 7.25 | 7.25 | -1.36% | 262,274 |
| Jun 25, 2026 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | 0.68% | 286,650 |
| Jun 24, 2026 | 6.85 | 7.50 | 6.85 | 7.30 | 7.30 | 6.57% | 837,805 |
| Jun 23, 2026 | 7.15 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 376,001 |
| Jun 22, 2026 | 7.35 | 7.35 | 7.05 | 7.20 | 7.20 | -1.37% | 217,200 |
| Jun 19, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | 0.69% | 132,068 |
| Jun 18, 2026 | 7.25 | 7.45 | 7.15 | 7.25 | 7.25 | 1.40% | 906,806 |
| Jun 17, 2026 | 6.95 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 595,618 |
| Jun 16, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 3.76% | 273,802 |
| Jun 15, 2026 | 7.00 | 7.10 | 6.65 | 6.65 | 6.65 | -4.32% | 587,879 |
| Jun 12, 2026 | 6.95 | 7.10 | 6.70 | 6.95 | 6.95 | - | 457,019 |
| Jun 11, 2026 | 6.10 | 7.00 | 6.10 | 6.95 | 6.95 | 13.93% | 1,762,702 |
| Jun 10, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | 610,255 |
| Jun 9, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 333,003 |
| Jun 8, 2026 | 6.10 | 6.15 | 5.90 | 5.95 | 5.95 | -2.46% | 309,001 |
| Jun 5, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 611,500 |
| Jun 4, 2026 | 6.05 | 6.40 | 6.00 | 6.10 | 6.10 | 0.83% | 1,165,302 |
| Jun 2, 2026 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | - | 715,913 |
| May 29, 2026 | 5.95 | 6.30 | 5.70 | 6.05 | 6.05 | 1.68% | 3,180,482 |
| May 28, 2026 | 4.72 | 6.05 | 4.72 | 5.95 | 5.95 | 27.14% | 5,631,706 |
| May 27, 2026 | 4.56 | 4.92 | 4.54 | 4.68 | 4.68 | 4.93% | 1,118,912 |
| May 26, 2026 | 4.34 | 4.52 | 4.30 | 4.46 | 4.46 | 2.76% | 885,106 |
| May 25, 2026 | 4.32 | 4.42 | 4.22 | 4.34 | 4.34 | 3.33% | 498,901 |
| May 22, 2026 | 4.06 | 4.30 | 4.06 | 4.20 | 4.20 | 3.96% | 391,004 |
| May 21, 2026 | 4.22 | 4.44 | 4.04 | 4.04 | 4.04 | -1.94% | 446,104 |
| May 20, 2026 | 3.80 | 4.38 | 3.74 | 4.12 | 4.12 | 13.19% | 856,254 |
| May 19, 2026 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 8.33% | 201,201 |
| May 18, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | 6.33% | 177,800 |
| May 15, 2026 | 3.20 | 3.42 | 3.16 | 3.16 | 3.16 | 0.64% | 107,803 |
| May 14, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -0.63% | 70,503 |
| May 13, 2026 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -1.25% | 107,800 |
| May 12, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -2.44% | 116,100 |
| May 11, 2026 | 3.34 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 44,200 |
| May 8, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -2.37% | 103,600 |