Skip to main content
Chewathai PCL (BKK:CHEWA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.190
+0.010 (5.26%)
Mar 10, 2026, 12:19 PM ICT

Chewathai PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.200.170.190.19-1,882,080
Mar 6, 20260.180.200.180.190.195.56%40,807
Mar 5, 20260.180.190.180.180.18-5.26%116,600
Mar 4, 20260.180.200.160.190.19-3,173,539
Mar 2, 20260.180.200.180.190.19-9.52%1,607,180
Feb 27, 20260.190.210.180.210.215.00%1,101,800
Feb 26, 20260.200.200.190.200.20-4.76%150,600
Feb 25, 20260.200.210.190.210.21-333,800
Feb 24, 20260.190.210.190.210.215.00%628,200
Feb 23, 20260.200.200.190.200.20-577,600
Feb 20, 20260.170.210.170.200.2011.11%4,072,390
Feb 19, 20260.190.190.180.180.18-5.26%388,574
Feb 18, 20260.190.190.180.190.19-549,338
Feb 17, 20260.170.200.170.190.1918.75%8,365,562
Feb 16, 20260.180.190.160.160.16-20.00%3,738,424
Feb 13, 20260.210.220.190.200.20-13.04%3,898,602
Feb 12, 20260.220.230.210.230.234.55%321,000
Feb 11, 20260.220.220.210.220.22-101,713
Feb 10, 20260.210.230.200.220.224.76%1,370,600
Feb 9, 20260.210.210.200.210.21-51,300
Feb 6, 20260.210.210.200.210.21-52,090
Feb 5, 20260.200.210.200.210.215.00%494,209
Feb 4, 20260.210.210.200.200.20-4.76%473,042
Feb 3, 20260.210.220.200.210.21-273,015
Feb 2, 20260.190.210.190.210.21-1,299,622
Jan 30, 20260.200.210.200.210.21-322,336
Jan 29, 20260.200.210.200.210.21-64,282
Jan 28, 20260.220.230.190.210.21-4.55%1,984,661
Jan 27, 20260.210.230.210.220.224.76%584,700
Jan 26, 20260.240.250.200.210.21-12.50%2,392,562
Jan 23, 20260.230.250.230.240.24-268,900
Jan 22, 20260.240.250.240.240.24-4.00%20,800
Jan 21, 20260.250.260.230.250.25-493,701
Jan 20, 20260.260.260.240.250.25-3.85%167,471
Jan 19, 20260.260.260.240.260.264.00%246,400
Jan 16, 20260.250.260.250.250.25-3.85%276,971
Jan 15, 20260.250.260.250.260.264.00%170,700
Jan 14, 20260.260.270.250.250.25-131,800
Jan 13, 20260.250.260.250.250.25-7.41%67,511
Jan 12, 20260.250.270.250.270.273.85%79,045
Jan 9, 20260.260.270.250.260.26-3.70%45,400
Jan 8, 20260.250.270.250.270.27-104,600
Jan 7, 20260.260.270.250.270.27-16,700
Jan 6, 20260.260.270.260.270.273.85%10,752
Jan 5, 20260.230.280.230.260.26-828,701
Dec 30, 20250.250.260.250.260.268.33%62,517
Dec 29, 20250.260.260.240.240.24-7.69%207,233
Dec 26, 20250.250.260.250.260.264.00%13,311
Dec 25, 20250.260.260.240.250.25-3.85%94,201
Dec 24, 20250.250.260.250.260.264.00%181,301
Dec 23, 20250.250.250.240.250.25-254,329
Dec 22, 20250.270.280.250.250.25-7.41%638,773
Dec 19, 20250.280.280.260.270.27-3.57%97,308
Dec 18, 20250.270.290.260.280.28-187,000
Dec 17, 20250.250.290.240.280.2812.00%1,218,680
Dec 16, 20250.250.260.240.250.25-226,074
Dec 15, 20250.250.250.240.250.25-3.85%107,800
Dec 12, 20250.250.260.240.260.26-153,100
Dec 11, 20250.250.260.240.260.264.00%41,909
Dec 9, 20250.250.260.240.250.25-190,300
Dec 8, 20250.250.260.250.250.25-20,741
Dec 4, 20250.250.270.250.250.25-3.85%116,304
Dec 3, 20250.240.270.230.260.268.33%1,188,806
Dec 2, 20250.230.240.230.240.24-593,682
Dec 1, 20250.250.250.240.240.24-4.00%97,011
Nov 28, 20250.250.250.240.250.25-31,300
Nov 27, 20250.250.250.240.250.25-36,400
Nov 26, 20250.240.250.230.250.25-45,509
Nov 25, 20250.250.250.230.250.25-85,900
Nov 24, 20250.270.270.240.250.25-7.41%184,805
Nov 21, 20250.250.270.250.270.273.85%91,500
Nov 20, 20250.260.270.240.260.26-3.70%140,007
Nov 19, 20250.260.270.250.270.27-98,600
Nov 18, 20250.250.270.250.270.273.85%101,107
Nov 17, 20250.250.260.250.260.26-30,862
Nov 14, 20250.260.260.260.260.26-4,901
Nov 13, 20250.270.280.250.260.26-194,400
Nov 12, 20250.260.270.260.260.26-244,600
Nov 11, 20250.270.290.260.260.26-3.70%348,100
Nov 10, 20250.310.320.270.270.27-15.62%600,246
Nov 7, 20250.320.320.300.320.32-64,901
Nov 6, 20250.320.320.300.320.32-17,910
Nov 5, 20250.310.320.310.320.32-12,216
Nov 4, 20250.310.320.310.320.32-4,033
Nov 3, 20250.320.320.310.320.32-112,611
Oct 31, 20250.320.330.310.320.32-3.03%38,600
Oct 30, 20250.320.330.310.330.33-46,010
Oct 29, 20250.330.330.320.330.33-12,801
Oct 28, 20250.320.330.310.330.33-56,179
Oct 27, 20250.330.330.310.330.33-27,915
Oct 24, 20250.330.340.320.330.33-2.94%79,500
Oct 22, 20250.330.340.310.340.34-118,403
Oct 21, 20250.310.340.310.340.346.25%121,000
Oct 20, 20250.330.340.320.320.32-5.88%183,211
Oct 17, 20250.340.350.330.340.34-2.86%19,103
Oct 16, 20250.330.350.330.350.359.37%969,700
Oct 15, 20250.330.340.320.320.32-3.03%40,533
Oct 14, 20250.340.350.330.330.33-5.71%157,612
Oct 10, 20250.350.360.330.350.35-2.78%86,655
Oct 9, 20250.350.360.340.360.36-21,290