Charoong Thai Wire and Cable PCL (BKK:CTW)
Thailand
· Delayed Price · Currency is THB 3.600
-0.100 (-2.70%)
Apr 29, 2026, 4:39 PM ICT
BKK:CTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -6.57% | 188,201 |
| Apr 27, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 167,800 |
| Apr 24, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -0.99% | 108,600 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -3.35% | 117,300 |
| Apr 22, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | -2.34% | 80,300 |
| Apr 21, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 44,101 |
| Apr 20, 2026 | 4.42 | 4.42 | 4.22 | 4.30 | 4.30 | -4.44% | 36,400 |
| Apr 17, 2026 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 49,300 |
| Apr 16, 2026 | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | - | 7,400 |
| 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 |
| Jan 28, 2026 | 2.84 | 2.90 | 2.82 | 2.90 | 2.82 | -1.36% | 400 |
| Jan 27, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.86 | -0.68% | 2,400 |
| Jan 23, 2026 | 2.90 | 2.96 | 2.84 | 2.96 | 2.88 | 3.50% | 18,600 |
| Jan 22, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.79 | - | 6,000 |
| Jan 21, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.79 | 0.70% | 3,101 |
| Jan 20, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.77 | 2.16% | 10,900 |
| Jan 19, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.71 | 1.46% | 2,900 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.66 | 2.74 | 2.67 | -8.05% | 145,500 |
| Jan 15, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.90 | 1.36% | 32,619 |
| Jan 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | - | 2,005 |
| Jan 13, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.86 | 1.38% | 25,100 |
| Jan 12, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.82 | -1.36% | 9,600 |
| Jan 9, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.86 | 0.68% | 3,100 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.84 | -2.01% | 13,500 |
| Jan 7, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.90 | -0.67% | 12,300 |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | 0.67% | 2,106 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.90 | -1.32% | 1,800 |
| Dec 30, 2025 | 3.04 | 3.06 | 2.98 | 3.02 | 2.94 | 2.03% | 113,700 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.88 | -1.99% | 29,500 |
| Dec 25, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 2.94 | 0.67% | 94,800 |
| Dec 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | 21,000 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 2.92 | 0.67% | 1,400 |
| Dec 19, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.90 | - | 21,500 |
| Dec 18, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.90 | -1.97% | 1,600 |
| Dec 17, 2025 | 3.00 | 3.04 | 2.90 | 3.04 | 2.96 | 1.33% | 13,800 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | 0.67% | 200 |
| Dec 12, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.90 | 1.36% | 900 |
| Dec 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | - | 4,401 |
| Dec 9, 2025 | 3.02 | 3.02 | 2.90 | 2.94 | 2.86 | -3.29% | 21,000 |
| Dec 8, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 2.96 | 0.66% | 44,200 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 2.94 | -1.31% | 10,905 |
| Dec 3, 2025 | 3.00 | 3.10 | 3.00 | 3.06 | 2.98 | 1.32% | 12,100 |
| Dec 2, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 2.94 | - | 17,101 |
| Dec 1, 2025 | 2.96 | 3.02 | 2.90 | 3.02 | 2.94 | 4.86% | 16,100 |
| Nov 28, 2025 | 2.88 | 2.98 | 2.88 | 2.88 | 2.81 | 0.70% | 3,706 |
| Nov 27, 2025 | 3.00 | 3.00 | 2.80 | 2.86 | 2.79 | -4.03% | 21,800 |
| Nov 26, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.90 | 2.05% | 9,600 |
| Nov 25, 2025 | 2.88 | 2.92 | 2.80 | 2.92 | 2.84 | 1.39% | 11,800 |
| Nov 24, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.81 | 1.41% | 1,400 |
| Nov 21, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.77 | 0.71% | 8,417 |
| Nov 20, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.75 | 1.44% | 68,100 |