SET · CTW · stock
Charoong Thai Wire and Cable Public Company Limited (CTW) stock price history
Every SET trading session of Charoong Thai Wire and Cable Public Company Limited from Jan 5, 2000 to Sep 28, 2026: 6,626 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTW adjusted close, 2000 to 2026
- THB 13.03
- All time high, 2013
- THB 7.50
- 52 week high, THB 2.49 low
- 6,626
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CTW key facts
- Charoong Thai Wire and Cable Public Company Limited (CTW) closed at THB 6.60 on Sep 28, 2026 on SET.
- CTW's all time high close is THB 13.03, set on Feb 26, 2013; its all time low close is THB 1.42 on Mar 19, 2009.
- CTW's 52 week range is THB 2.49 to THB 7.50.
- CTW returned +138.6% over the year to Sep 28, 2026 and -16.6% over five years.
- Over ten years CTW returned -13%, -1.4% a year compounded.
- CTW's deepest drawdown was -81.9% from Feb 26, 2013 to Apr 11, 2025.
- DataCedar holds 6,626 daily sessions of CTW history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTW price chart, 2000 to 2026
CTW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -9.0% |
| 6 months | +65.0% |
| Year to date | +124.4% |
| 1 year | +138.6% |
| 3 years | +54.5% |
| 5 years | -16.6% |
| 10 years | -13.0% |
| Since Jan 5, 2000 | +203.8% |
| Compound annual growth, 26.7 years | +4.2% |
CTW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.03 on Feb 26, 2013
- All time low close
- THB 1.42 on Mar 19, 2009
- 52 week high
- THB 7.50 on Jun 24, 2026
- 52 week low
- THB 2.49 on Nov 4, 2025
- Deepest drawdown
- -81.9% from Feb 26, 2013 to Apr 11, 2025, not yet recovered
- Best single session
- +39.0% on Jan 11, 2000
- Worst single session
- -18.2% on May 14, 2021
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2010, +140%
- Worst calendar year
- 2011, -40%
CTW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.94 | THB 7.50 | THB 2.59 | THB 6.60 | +124.4% | 38.3M | 186 |
| 2025 | THB 3.35 | THB 3.41 | THB 2.28 | THB 2.94 | -12.2% | 16.2M | 242 |
| 2024 | THB 4.50 | THB 4.62 | THB 3.26 | THB 3.35 | -23.2% | 3.8M | 243 |
| 2023 | THB 5.60 | THB 5.79 | THB 4.21 | THB 4.37 | -23.3% | 5.6M | 243 |
| 2022 | THB 8.15 | THB 8.15 | THB 5.46 | THB 5.69 | -28.9% | 9.7M | 241 |
| 2021 | THB 6.01 | THB 9.65 | THB 5.79 | THB 8.01 | +33.3% | 50.2M | 241 |
| 2020 | THB 4.50 | THB 6.32 | THB 2.66 | THB 6.01 | +31.1% | 22M | 243 |
| 2019 | THB 6.43 | THB 6.87 | THB 4.21 | THB 4.58 | -28.7% | 14.3M | 244 |
| 2018 | THB 8.29 | THB 9.07 | THB 6.19 | THB 6.43 | -22.5% | 38.2M | 245 |
| 2017 | THB 7.89 | THB 9.54 | THB 7.64 | THB 8.29 | +6.1% | 87.9M | 242 |
| 2016 | THB 6.13 | THB 8.94 | THB 5.72 | THB 7.81 | +27.6% | 210.2M | 244 |
| 2015 | THB 7.66 | THB 9.99 | THB 5.14 | THB 6.13 | -20.0% | 94.1M | 244 |
| 2014 | THB 6.24 | THB 9.36 | THB 5.62 | THB 7.66 | +22.6% | 113.4M | 245 |
| 2013 | THB 7.37 | THB 13.22 | THB 5.68 | THB 6.24 | -14.6% | 502M | 245 |
| 2012 | THB 4.47 | THB 7.88 | THB 4.32 | THB 7.31 | +63.4% | 337.8M | 245 |
| 2011 | THB 7.56 | THB 8.30 | THB 3.85 | THB 4.47 | -39.9% | 242.9M | 244 |
| 2010 | THB 3.15 | THB 8.64 | THB 2.68 | THB 7.45 | +140.4% | 513.6M | 244 |
| 2009 | THB 2.56 | THB 3.41 | THB 1.42 | THB 3.10 | +21.1% | 14.1M | 245 |
| 2008 | THB 3.96 | THB 4.09 | THB 1.99 | THB 2.56 | -35.3% | 4.9M | 247 |
| 2007 | THB 4.43 | THB 4.85 | THB 3.64 | THB 3.96 | -11.7% | 32.7M | 246 |
| 2006 | THB 3.24 | THB 4.70 | THB 2.99 | THB 4.48 | +37.4% | 61.3M | 259 |
| 2005 | THB 3.49 | THB 3.83 | THB 3.03 | THB 3.26 | -6.6% | 18.4M | 245 |
| 2004 | THB 4.02 | THB 5.14 | THB 2.35 | THB 3.49 | -13.3% | 42.2M | 262 |
| 2003 | THB 2.91 | THB 6.33 | THB 2.61 | THB 4.02 | +38.3% | 187.7M | 261 |
| 2002 | THB 2.51 | THB 3.63 | THB 2.46 | THB 2.91 | +15.8% | 86M | 261 |
| 2001 | THB 2.22 | THB 2.74 | THB 1.70 | THB 2.51 | +13.1% | 87.4M | 261 |
| 2000 | THB 2.08 | THB 6.95 | THB 1.94 | THB 2.22 | n/a | 140.6M | 258 |
CTW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.60 | 0.0% |
| August 2026 | THB 6.60 | +7.3% |
| July 2026 | THB 6.15 | -13.4% |
| June 2026 | THB 7.10 | +17.4% |
| May 2026 | THB 6.05 | +68.1% |
| April 2026 | THB 3.60 | -15.5% |
| March 2026 | THB 4.26 | +45.8% |
| February 2026 | THB 2.92 | +3.4% |
| January 2026 | THB 2.82 | -4.0% |
| December 2025 | THB 2.94 | +4.9% |
| November 2025 | THB 2.81 | +8.3% |
| October 2025 | THB 2.59 | -4.3% |
About the CTW data
Daily bars. 6,626 sessions from Jan 5, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CSR City Sports and Recreation Public Company Limited
- CSR-R City Sports and Recreation Public Company Limited
- CSS Communication & System Solution Public Company Limited
- CSS-R Communication & System Solution Public Company Limited
- CTW-R Charoong Thai Wire and Cable Public Company Limited
- CWT Chai Watana Tannery Group Public Company Limited
- CWT-R Chai Watana Tannery Group Public Company Limited
- D Dental Corporation Public Company Limited
Common questions
CTW share price history
