Chewathai Public Company Limited (CHEWA.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.4600

0.0000

(0.00%)

At close: 04:39PM ICT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.4700	0.4800	0.4600	0.4600	0.4600	328,600
16 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
15 May 2024	0.4400	0.4500	0.4400	0.4400	0.4400	333,900
14 May 2024	0.4600	0.4600	0.4300	0.4500	0.4500	441,400
13 May 2024	0.4800	0.4800	0.4600	0.4700	0.4700	171,900
10 May 2024	0.4700	0.4800	0.4700	0.4800	0.4800	60,600
09 May 2024	0.4800	0.4800	0.4700	0.4800	0.4800	113,200
08 May 2024	0.4700	0.4800	0.4700	0.4700	0.4700	18,200
07 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
03 May 2024	0.4700	0.4800	0.4600	0.4800	0.4800	421,900
02 May 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Apr 2024	0.4500	0.4600	0.4400	0.4600	0.4600	61,800
29 Apr 2024	0.4600	0.4600	0.4400	0.4500	0.4500	571,100
26 Apr 2024	0.4700	0.4700	0.4500	0.4600	0.4600	240,000
25 Apr 2024	0.4700	0.4700	0.4600	0.4600	0.4600	161,400
24 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Apr 2024	0.4700	0.4800	0.4600	0.4800	0.4800	82,800
22 Apr 2024	0.4600	0.4900	0.4500	0.4700	0.4700	540,900
19 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
18 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
17 Apr 2024	0.5000	0.5100	0.4900	0.5100	0.5100	178,500
11 Apr 2024	0.5100	0.5100	0.5000	0.5000	0.5000	202,600
10 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
09 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
05 Apr 2024	0.5000	0.5100	0.5000	0.5100	0.5100	56,000
04 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 Apr 2024	0.5100	0.5100	0.5000	0.5000	0.5000	311,600
02 Apr 2024	0.5000	0.5100	0.5000	0.5100	0.5100	687,800
01 Apr 2024	0.5100	0.5100	0.5000	0.5100	0.5100	484,800
29 Mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	492,600
28 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
27 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.5100	383,300
26 Mar 2024	0.5100	0.5200	0.5100	0.5200	0.5200	426,000
25 Mar 2024	0.5400	0.5400	0.5100	0.5100	0.5100	373,500
22 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
21 Mar 2024	0.5700	0.5700	0.5400	0.5500	0.5500	1,621,600
20 Mar 2024	0.5300	0.6400	0.5100	0.5600	0.5600	17,377,300
19 Mar 2024	0.5400	0.5500	0.5100	0.5200	0.5200	857,600
18 Mar 2024	0.5300	0.5400	0.5200	0.5400	0.5400	624,600
15 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
14 Mar 2024	0.5000	0.5600	0.5000	0.5400	0.5400	1,812,600
13 Mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	47,500
12 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Mar 2024	0.5100	0.5100	0.5000	0.5000	0.5000	314,100
08 Mar 2024	0.5100	0.5200	0.5100	0.5200	0.5200	52,500
07 Mar 2024	0.5200	0.5400	0.5100	0.5200	0.5200	277,700
06 Mar 2024	0.5100	0.5400	0.5100	0.5200	0.5200	2,067,200
05 Mar 2024	0.5100	0.5100	0.5000	0.5000	0.5000	493,000
04 Mar 2024	0.4900	0.5100	0.4900	0.5100	0.5100	426,700
01 Mar 2024	0.5000	0.5100	0.4900	0.5000	0.5000	376,200
29 Feb 2024	0.5100	0.5100	0.4900	0.5000	0.5000	450,400
28 Feb 2024	0.5200	0.5200	0.5000	0.5000	0.5000	378,700
27 Feb 2024	0.5100	0.5200	0.5000	0.5100	0.5100	478,100
23 Feb 2024	0.5200	0.5300	0.5100	0.5100	0.5100	310,300
22 Feb 2024	0.5200	0.5300	0.5200	0.5200	0.5200	388,600
21 Feb 2024	0.5200	0.5300	0.5000	0.5100	0.5100	783,100
20 Feb 2024	0.5500	0.5500	0.5100	0.5100	0.5100	1,375,700
19 Feb 2024	0.5700	0.5700	0.5300	0.5400	0.5400	1,360,700
16 Feb 2024	0.5700	0.5900	0.5600	0.5600	0.5600	789,800
15 Feb 2024	0.5800	0.6200	0.5600	0.5700	0.5700	3,547,400
14 Feb 2024	0.6000	0.6100	0.5700	0.5800	0.5800	2,761,100
13 Feb 2024	0.6300	0.6500	0.6000	0.6200	0.6200	6,179,800
12 Feb 2024	0.5400	0.6800	0.5400	0.6400	0.6400	32,076,100
09 Feb 2024	0.5400	0.5600	0.5300	0.5300	0.5300	322,300
08 Feb 2024	0.5100	0.5600	0.5100	0.5400	0.5400	1,208,400
07 Feb 2024	0.5200	0.5500	0.5100	0.5100	0.5100	1,821,000
06 Feb 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,677,700
05 Feb 2024	0.5000	0.5400	0.5000	0.5300	0.5300	2,225,600
02 Feb 2024	0.4900	0.5000	0.4800	0.5000	0.5000	235,000
01 Feb 2024	0.4900	0.4900	0.4800	0.4900	0.4900	88,000
31 Jan 2024	0.4800	0.5000	0.4800	0.4900	0.4900	169,200
30 Jan 2024	0.4900	0.5000	0.4900	0.4900	0.4900	3,300
29 Jan 2024	0.4900	0.5000	0.4800	0.5000	0.5000	210,300
26 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	105,100
25 Jan 2024	0.4900	0.5000	0.4900	0.4900	0.4900	14,600
24 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	92,000
23 Jan 2024	0.4900	0.4900	0.4800	0.4900	0.4900	368,500
22 Jan 2024	0.5000	0.5000	0.4900	0.5000	0.5000	98,500
19 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	249,700
18 Jan 2024	0.5000	0.5000	0.4900	0.4900	0.4900	59,600
17 Jan 2024	0.5100	0.5100	0.4900	0.4900	0.4900	172,200
16 Jan 2024	0.5000	0.5200	0.4900	0.5000	0.5000	360,300
15 Jan 2024	0.5100	0.5300	0.5000	0.5000	0.5000	298,200
12 Jan 2024	0.5300	0.5300	0.5000	0.5100	0.5100	232,000
11 Jan 2024	0.5000	0.5600	0.4900	0.5200	0.5200	3,741,400
10 Jan 2024	0.5000	0.5000	0.4900	0.4900	0.4900	80,000
09 Jan 2024	0.5000	0.5100	0.5000	0.5000	0.5000	426,500
08 Jan 2024	0.5000	0.5100	0.5000	0.5100	0.5100	175,000
05 Jan 2024	0.5000	0.5100	0.4900	0.5000	0.5000	430,900
04 Jan 2024	0.5000	0.5000	0.4900	0.5000	0.5000	282,500
03 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	226,100
28 Dec 2023	0.4900	0.4900	0.4700	0.4900	0.4900	439,100
27 Dec 2023	0.4800	0.4900	0.4800	0.4900	0.4900	136,600
26 Dec 2023	0.4900	0.4900	0.4800	0.4900	0.4900	162,300
25 Dec 2023	0.5000	0.5000	0.4700	0.4900	0.4900	608,200
22 Dec 2023	0.4900	0.5200	0.4900	0.5000	0.5000	344,500
21 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	66,700
20 Dec 2023	0.5000	0.5000	0.4900	0.5000	0.5000	147,600
19 Dec 2023	0.5000	0.5000	0.4800	0.4900	0.4900	311,600
18 Dec 2023	0.5000	0.5000	0.4900	0.4900	0.4900	253,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,753.38+2,058.79(+2.11%)

Chewathai Public Company Limited (CHEWA.BK)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,753.38
+2,058.79(+2.11%)