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
2024-04-29	1.260	1.280	1.260	1.280	1.280	39,500
2024-04-26	1.260	1.280	1.260	1.260	1.260	66,000
2024-04-25	1.270	1.290	1.250	1.260	1.260	129,000
2024-04-24	1.290	1.290	1.260	1.260	1.260	86,100
2024-04-23	1.240	1.290	1.240	1.290	1.290	271,900
2024-04-22	1.250	1.260	1.230	1.250	1.250	171,800
2024-04-19	1.340	1.340	1.340	1.340	1.340	0
2024-04-18	1.340	1.340	1.340	1.340	1.340	0
2024-04-17	1.340	1.340	1.340	1.340	1.340	0
2024-04-11	1.340	1.350	1.340	1.340	1.340	77,000
2024-04-10	1.340	1.350	1.330	1.340	1.340	67,000
2024-04-09	1.310	1.330	1.310	1.330	1.330	181,200
2024-04-05	1.320	1.330	1.310	1.310	1.310	177,500
2024-04-04	1.350	1.350	1.330	1.330	1.330	367,000
2024-04-03	1.360	1.370	1.330	1.340	1.340	202,200
2024-04-02	1.370	1.370	1.350	1.350	1.350	125,500
2024-04-01	1.390	1.390	1.370	1.370	1.370	43,200
2024-03-29	1.370	1.380	1.370	1.380	1.380	98,200
2024-03-28	1.420	1.420	1.420	1.420	1.420	0
2024-03-27	1.420	1.430	1.400	1.420	1.420	21,100
2024-03-26	1.390	1.390	1.390	1.390	1.390	0
2024-03-25	1.430	1.430	1.390	1.390	1.390	128,700
2024-03-22	1.430	1.430	1.430	1.430	1.430	0
2024-03-21	1.430	1.450	1.430	1.430	1.430	174,400
2024-03-20	1.450	1.450	1.450	1.450	1.450	0
2024-03-19	1.460	1.460	1.440	1.450	1.450	200,300
2024-03-18	1.530	1.530	1.450	1.450	1.450	578,300
2024-03-15	1.440	1.440	1.440	1.440	1.440	0
2024-03-14	1.380	1.460	1.370	1.440	1.440	843,600
2024-03-13	1.350	1.400	1.350	1.360	1.360	258,900
2024-03-12	1.350	1.350	1.350	1.350	1.350	0
2024-03-11	1.320	1.350	1.320	1.350	1.350	102,000
2024-03-08	1.340	1.350	1.310	1.340	1.340	103,600
2024-03-07	1.330	1.360	1.320	1.330	1.330	124,300
2024-03-06	1.310	1.350	1.310	1.330	1.330	253,000
2024-03-05	1.300	1.330	1.280	1.310	1.310	311,900
2024-03-04	1.330	1.330	1.290	1.300	1.300	425,000
2024-03-01	1.410	1.410	1.320	1.320	1.320	893,000
2024-02-29	1.450	1.450	1.400	1.410	1.410	121,500
2024-02-28	1.440	1.460	1.400	1.440	1.440	386,900
2024-02-27	1.490	1.490	1.440	1.440	1.440	590,000
2024-02-23	1.510	1.510	1.480	1.480	1.480	220,700
2024-02-22	1.480	1.510	1.480	1.510	1.510	289,100
2024-02-21	1.480	1.480	1.460	1.480	1.480	329,800
2024-02-20	1.500	1.510	1.470	1.470	1.470	288,000
2024-02-19	1.510	1.520	1.500	1.500	1.500	403,000
2024-02-16	1.510	1.520	1.490	1.510	1.510	571,400
2024-02-15	1.500	1.560	1.500	1.510	1.510	649,200
2024-02-14	1.510	1.520	1.490	1.500	1.500	459,100
2024-02-13	1.510	1.550	1.500	1.510	1.510	760,900
2024-02-12	1.540	1.550	1.510	1.510	1.510	535,000
2024-02-09	1.540	1.560	1.500	1.530	1.530	373,800
2024-02-08	1.570	1.570	1.530	1.540	1.540	111,700
2024-02-07	1.590	1.590	1.540	1.570	1.570	202,400
2024-02-06	1.580	1.580	1.550	1.570	1.570	117,300
2024-02-05	1.570	1.570	1.550	1.560	1.560	105,800
2024-02-02	1.550	1.570	1.520	1.530	1.530	143,000
2024-02-01	1.550	1.550	1.520	1.520	1.520	64,000
2024-01-31	1.580	1.600	1.520	1.520	1.520	409,700
2024-01-30	1.630	1.630	1.580	1.580	1.580	290,500

← NewerPage 11 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.