Skip to main content
Copperwired PCL (BKK:CPW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.120
+0.020 (0.95%)
Apr 29, 2026, 4:39 PM ICT

Copperwired PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.102.142.102.12-0.95%100,600
Apr 28, 20262.082.122.082.102.100.96%24,404
Apr 27, 20262.062.102.062.082.08-43,202
Apr 24, 20262.102.102.062.082.08-0.95%55,000
Apr 23, 20262.102.102.062.102.10-95,312
Apr 22, 20262.082.142.062.102.100.96%44,010
Apr 21, 20262.122.122.082.082.08-2.80%120,602
Apr 20, 20262.142.142.122.142.14-71,309
Apr 17, 20262.142.142.102.142.14-310,900
Apr 16, 20262.122.182.122.142.14-281,232
Apr 10, 20262.162.182.122.142.14-0.93%33,103
Apr 9, 20262.162.162.142.162.16-226,100
Apr 8, 20262.102.162.102.162.160.93%7,801
Apr 7, 20262.102.142.102.142.14-7,831
Apr 3, 20262.162.162.142.142.14-101,800
Apr 2, 20262.162.162.142.142.14-0.93%91,601
Apr 1, 20262.122.162.122.162.161.89%312,108
Mar 31, 20262.142.142.082.122.12-0.93%54,900
Mar 30, 20262.102.142.102.142.140.94%73,001
Mar 27, 20262.102.142.102.122.12-131,901
Mar 26, 20262.122.122.082.122.12-47,600
Mar 25, 20262.102.142.102.122.120.95%77,407
Mar 24, 20262.142.162.102.102.10-65,800
Mar 23, 20262.202.202.102.102.10-0.94%54,410
Mar 20, 20262.122.122.102.122.12-1.85%60,825
Mar 19, 20262.182.182.122.162.16-0.92%118,501
Mar 18, 20262.162.202.142.182.18-137,101
Mar 17, 20262.162.202.162.182.181.87%112,300
Mar 16, 20262.182.202.142.142.14-2.73%92,709
Mar 13, 20262.202.222.182.202.20-1.79%41,630
Mar 12, 20262.202.242.142.242.241.82%106,805
Mar 11, 20262.122.222.122.202.203.77%259,813
Mar 10, 20262.102.142.082.122.120.95%153,210
Mar 9, 20262.002.102.002.102.10-7.08%388,250
Mar 6, 20262.222.262.222.262.111.80%429,642
Mar 5, 20262.222.242.162.222.072.78%244,520
Mar 4, 20262.182.202.102.162.02-3.57%907,815
Mar 2, 20262.282.282.242.242.09-3.45%635,400
Feb 27, 20262.302.342.302.322.170.87%426,917
Feb 26, 20262.222.362.222.302.153.60%1,199,621
Feb 25, 20262.282.282.202.222.072.78%1,408,904
Feb 24, 20262.182.182.122.162.02-2.70%228,999
Feb 23, 20262.162.222.162.222.07-0.89%135,410
Feb 20, 20262.282.282.202.242.09-0.88%286,745
Feb 19, 20262.222.282.222.262.111.80%225,200
Feb 18, 20262.182.242.162.222.071.83%248,649
Feb 17, 20262.122.182.102.182.042.83%75,928
Feb 16, 20262.242.242.082.121.98-1.85%231,011
Feb 13, 20262.122.242.122.162.022.86%1,074,355
Feb 12, 20262.062.102.042.101.962.94%90,800
Feb 11, 20262.002.042.002.041.900.99%98,717
Feb 10, 20262.042.042.002.021.89-0.98%121,100
Feb 9, 20262.122.121.872.041.90-2.86%1,424,399
Feb 6, 20262.022.102.022.101.963.96%144,206
Feb 5, 20262.082.082.022.021.89-1.94%36,296
Feb 4, 20262.102.122.062.061.92-1.90%15,622
Feb 3, 20262.122.122.082.101.96-0.94%27,865
Feb 2, 20262.142.142.062.121.98-0.93%56,700
Jan 30, 20262.162.162.102.142.00-41,056
Jan 29, 20262.022.202.022.142.007.00%577,106
Jan 28, 20262.002.001.992.001.87-0.99%34,800
Jan 27, 20262.022.021.992.021.89-132,505
Jan 26, 20261.992.021.982.021.89-21,100
Jan 23, 20262.042.042.002.021.89-0.98%54,500
Jan 22, 20262.042.042.002.041.900.99%130,910
Jan 21, 20262.022.042.022.021.891.00%109,526
Jan 20, 20261.992.021.992.001.871.01%117,200
Jan 19, 20261.992.001.941.981.85-0.50%127,200
Jan 16, 20261.991.991.981.991.86-36,801
Jan 15, 20261.971.991.961.991.861.02%67,915
Jan 14, 20261.971.981.971.971.84-1.01%10,500
Jan 13, 20261.981.991.981.991.860.51%12,800
Jan 12, 20262.002.001.981.981.85-3,612
Jan 9, 20261.962.001.961.981.850.51%16,011
Jan 8, 20261.992.001.941.971.84-1.50%110,000
Jan 7, 20261.992.001.992.001.871.01%424,403
Jan 6, 20261.982.001.981.981.85-0.50%93,800
Jan 5, 20262.002.001.981.991.86-0.50%38,702
Dec 30, 20252.002.001.992.001.87-22,211
Dec 29, 20252.022.021.982.001.87-0.99%124,100
Dec 26, 20252.002.021.992.021.891.00%85,800
Dec 25, 20252.022.042.002.001.87-0.99%86,418
Dec 24, 20252.002.062.002.021.89-1.94%360,201
Dec 23, 20252.082.082.002.061.92-152,300
Dec 22, 20252.022.062.002.061.923.00%197,502
Dec 19, 20251.992.001.992.001.87-23,102
Dec 18, 20251.992.001.992.001.87-6,001
Dec 17, 20252.002.001.982.001.87-15,900
Dec 16, 20252.002.021.992.001.87-2.91%14,300
Dec 15, 20251.992.081.992.061.924.04%77,145
Dec 12, 20251.992.001.981.981.850.51%25,300
Dec 11, 20251.981.981.961.971.84-0.51%12,302
Dec 9, 20251.992.001.981.981.85-0.50%6,201
Dec 8, 20251.982.021.981.991.86-50,602
Dec 4, 20252.002.021.981.991.86-24,600
Dec 3, 20251.972.021.961.991.86-0.50%30,011
Dec 2, 20251.972.001.972.001.871.52%5,615
Dec 1, 20252.022.021.951.971.84-1.01%15,859
Nov 28, 20252.042.041.971.991.861.53%4,570
Nov 27, 20251.991.991.951.961.83-1.51%248,205