Chai Watana Tannery Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.190	1.190	1.190	1.190	1.190	0
2024-07-26	1.200	1.210	1.160	1.190	1.190	489,900
2024-07-25	1.220	1.240	1.200	1.220	1.220	156,100
2024-07-24	1.240	1.240	1.210	1.220	1.220	111,000
2024-07-23	1.260	1.260	1.230	1.240	1.240	83,700
2024-07-19	1.260	1.280	1.240	1.260	1.260	114,300
2024-07-18	1.250	1.300	1.250	1.270	1.270	27,800
2024-07-17	1.280	1.280	1.280	1.280	1.280	0
2024-07-16	1.300	1.320	1.260	1.280	1.280	107,100
2024-07-15	1.290	1.290	1.290	1.290	1.290	0
2024-07-12	1.290	1.290	1.290	1.290	1.290	0
2024-07-11	1.250	1.320	1.250	1.290	1.290	468,200
2024-07-10	1.250	1.260	1.230	1.240	1.240	91,900
2024-07-09	1.240	1.240	1.240	1.240	1.240	0
2024-07-08	1.230	1.260	1.220	1.240	1.240	124,600
2024-07-05	1.220	1.250	1.210	1.240	1.240	160,200
2024-07-04	1.200	1.250	1.200	1.220	1.220	112,900
2024-07-03	1.220	1.220	1.190	1.210	1.210	297,200
2024-07-02	1.240	1.260	1.210	1.210	1.210	303,700
2024-07-01	1.260	1.260	1.260	1.260	1.260	0
2024-06-28	1.280	1.280	1.260	1.260	1.260	284,400
2024-06-27	1.300	1.300	1.260	1.270	1.270	260,500
2024-06-26	1.290	1.290	1.290	1.290	1.290	0
2024-06-25	1.290	1.290	1.290	1.290	1.290	0
2024-06-24	1.290	1.290	1.290	1.290	1.290	0
2024-06-21	1.280	1.290	1.250	1.290	1.290	134,500
2024-06-20	1.300	1.300	1.250	1.270	1.270	480,300
2024-06-19	1.340	1.340	1.340	1.340	1.340	0
2024-06-18	1.360	1.370	1.340	1.340	1.340	60,500
2024-06-17	1.350	1.380	1.320	1.350	1.350	128,800
2024-06-14	1.360	1.380	1.360	1.370	1.370	40,900
2024-06-13	1.380	1.390	1.350	1.370	1.370	141,000
2024-06-12	1.410	1.410	1.350	1.360	1.360	804,900
2024-06-11	1.400	1.410	1.370	1.400	1.400	160,200
2024-06-10	1.420	1.420	1.370	1.390	1.390	59,300
2024-06-07	1.390	1.390	1.390	1.390	1.390	0
2024-06-06	1.380	1.400	1.360	1.390	1.390	263,600
2024-06-05	1.400	1.400	1.400	1.400	1.400	0
2024-06-04	1.420	1.460	1.400	1.400	1.400	208,600
2024-05-31	1.420	1.420	1.420	1.420	1.420	0
2024-05-30	1.420	1.420	1.420	1.420	1.420	0
2024-05-29	1.410	1.440	1.400	1.420	1.420	479,400
2024-05-28	1.420	1.450	1.400	1.410	1.410	232,300
2024-05-27	1.370	1.370	1.370	1.370	1.370	0
2024-05-24	1.370	1.370	1.370	1.370	1.370	0
2024-05-23	1.410	1.410	1.360	1.370	1.370	255,400
2024-05-21	1.420	1.420	1.390	1.400	1.400	196,600
2024-05-20	1.420	1.420	1.420	1.420	1.420	0
2024-05-17	1.450	1.460	1.420	1.420	1.420	382,500
2024-05-16	1.250	1.250	1.250	1.250	1.250	0
2024-05-15	1.250	1.290	1.240	1.250	1.250	94,000
2024-05-14	1.250	1.270	1.240	1.250	1.250	349,300
2024-05-13	1.260	1.280	1.250	1.250	1.250	101,200
2024-05-10	1.280	1.280	1.260	1.280	1.280	411,100
2024-05-09	1.300	1.310	1.270	1.290	1.290	153,600
2024-05-08	1.290	1.320	1.280	1.310	1.310	69,000
2024-05-07	1.280	1.280	1.280	1.280	1.280	0
2024-05-03	1.260	1.290	1.260	1.280	1.280	169,400
2024-05-02	1.270	1.270	1.270	1.270	1.270	0
2024-04-30	1.260	1.310	1.260	1.270	1.270	129,500

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-15	0.0535 THB
2022-03-15	0.0535 THB
2020-03-16	0.0381 THB
2019-03-14	0.0329 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.