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
2024-01-29	1.610	1.640	1.600	1.620	1.620	152,900
2024-01-26	1.640	1.660	1.610	1.610	1.610	149,000
2024-01-25	1.660	1.710	1.620	1.630	1.630	1,068,700
2024-01-24	1.580	1.640	1.550	1.640	1.640	242,100
2024-01-23	1.570	1.590	1.550	1.570	1.570	167,000
2024-01-22	1.610	1.620	1.570	1.570	1.570	209,700
2024-01-19	1.630	1.640	1.610	1.610	1.610	49,600
2024-01-18	1.610	1.640	1.600	1.600	1.600	153,200
2024-01-17	1.680	1.680	1.600	1.620	1.620	310,300
2024-01-16	1.720	1.720	1.690	1.690	1.690	120,100
2024-01-15	1.690	1.730	1.690	1.710	1.710	217,500
2024-01-12	1.720	1.720	1.690	1.700	1.700	303,000
2024-01-11	1.710	1.860	1.690	1.700	1.700	2,113,400
2024-01-10	1.710	1.710	1.680	1.680	1.680	373,400
2024-01-09	1.720	1.740	1.690	1.720	1.720	393,200
2024-01-08	1.690	1.700	1.660	1.690	1.690	293,900
2024-01-05	1.740	1.780	1.690	1.690	1.690	1,244,900
2024-01-04	1.590	1.890	1.590	1.710	1.710	7,703,800
2024-01-03	1.540	1.590	1.540	1.570	1.570	716,400
2024-01-02	1.500	1.590	1.500	1.530	1.530	1,082,521
2023-12-28	1.500	1.530	1.500	1.500	1.500	150,400
2023-12-27	1.500	1.500	1.500	1.500	1.500	12,600
2023-12-26	1.500	1.500	1.470	1.500	1.500	43,400
2023-12-25	1.480	1.520	1.480	1.490	1.490	115,500
2023-12-22	1.500	1.500	1.470	1.470	1.470	229,000
2023-12-21	1.500	1.510	1.480	1.500	1.500	45,500
2023-12-20	1.480	1.500	1.480	1.500	1.500	93,800
2023-12-19	1.460	1.480	1.460	1.480	1.480	38,200
2023-12-18	1.500	1.510	1.460	1.460	1.460	86,900
2023-12-15	1.460	1.500	1.460	1.500	1.500	16,000
2023-12-14	1.440	1.460	1.440	1.460	1.460	191,000
2023-12-13	1.480	1.490	1.430	1.450	1.450	145,200
2023-12-12	1.480	1.500	1.480	1.480	1.480	10,700
2023-12-08	1.500	1.500	1.480	1.500	1.500	62,800
2023-12-07	1.530	1.530	1.490	1.490	1.490	117,800
2023-12-06	1.500	1.600	1.470	1.510	1.510	750,900
2023-12-04	1.500	1.540	1.490	1.500	1.500	209,000
2023-12-01	1.470	1.490	1.470	1.480	1.480	54,700
2023-11-30	1.500	1.520	1.500	1.510	1.510	157,700
2023-11-29	1.520	1.520	1.500	1.520	1.520	95,600
2023-11-28	1.510	1.550	1.500	1.520	1.520	87,700
2023-11-27	1.520	1.530	1.510	1.510	1.510	41,500
2023-11-24	1.520	1.550	1.520	1.520	1.520	80,300
2023-11-23	1.520	1.540	1.510	1.510	1.510	151,200
2023-11-22	1.540	1.550	1.530	1.540	1.540	45,400
2023-11-21	1.550	1.550	1.540	1.540	1.540	7,500
2023-11-20	1.540	1.550	1.530	1.550	1.550	110,700
2023-11-17	1.550	1.550	1.520	1.550	1.550	68,400
2023-11-16	1.540	1.590	1.510	1.510	1.510	406,300
2023-11-15	1.470	1.530	1.460	1.500	1.500	236,200
2023-11-14	1.480	1.480	1.450	1.470	1.470	46,100
2023-11-13	1.510	1.510	1.480	1.480	1.480	51,900
2023-11-10	1.540	1.540	1.500	1.510	1.510	145,500
2023-11-09	1.570	1.580	1.520	1.540	1.540	95,900
2023-11-08	1.540	1.580	1.530	1.560	1.560	184,900
2023-11-07	1.470	1.720	1.470	1.530	1.530	1,432,700
2023-11-06	1.530	1.530	1.470	1.470	1.470	230,200
2023-11-03	1.430	1.590	1.430	1.480	1.480	748,600
2023-11-02	1.430	1.450	1.430	1.430	1.430	190,000
2023-11-01	1.410	1.440	1.400	1.420	1.420	77,800

← NewerPage 12 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.