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
2023-11-01	1.410	1.440	1.400	1.420	1.420	77,800
2023-10-31	1.450	1.460	1.410	1.410	1.410	207,200
2023-10-30	1.510	1.510	1.440	1.460	1.460	60,700
2023-10-27	1.440	1.460	1.420	1.430	1.430	234,100
2023-10-26	1.510	1.510	1.440	1.440	1.440	358,800
2023-10-25	1.470	1.520	1.470	1.510	1.510	119,400
2023-10-24	1.500	1.500	1.460	1.470	1.470	217,200
2023-10-20	1.540	1.560	1.500	1.500	1.500	180,100
2023-10-19	1.570	1.570	1.540	1.540	1.540	218,300
2023-10-18	1.590	1.600	1.570	1.570	1.570	79,700
2023-10-17	1.600	1.610	1.590	1.600	1.600	202,400
2023-10-16	1.640	1.640	1.580	1.590	1.590	268,000
2023-10-12	1.640	1.640	1.620	1.640	1.640	172,000
2023-10-11	1.670	1.670	1.630	1.630	1.630	687,100
2023-10-10	1.700	1.710	1.660	1.660	1.660	375,600
2023-10-09	1.730	1.750	1.690	1.700	1.700	159,500
2023-10-06	1.730	1.770	1.720	1.730	1.730	84,200
2023-10-05	1.750	1.760	1.730	1.730	1.730	25,800
2023-10-04	1.700	1.760	1.700	1.760	1.760	101,800
2023-10-03	1.780	1.780	1.720	1.740	1.740	273,100
2023-10-02	1.800	1.800	1.760	1.760	1.760	266,800
2023-09-29	1.800	1.820	1.780	1.790	1.790	415,700
2023-09-28	1.820	1.850	1.800	1.810	1.810	104,700
2023-09-27	1.820	1.820	1.800	1.820	1.820	134,100
2023-09-26	1.880	1.880	1.800	1.830	1.830	551,200
2023-09-25	1.900	1.900	1.880	1.880	1.880	106,200
2023-09-22	1.890	1.900	1.870	1.890	1.890	204,700
2023-09-21	1.900	1.920	1.890	1.890	1.890	159,100
2023-09-20	1.900	1.910	1.880	1.900	1.900	292,800
2023-09-19	1.900	1.920	1.890	1.900	1.900	245,200
2023-09-18	1.890	1.940	1.890	1.900	1.900	344,000
2023-09-15	1.950	1.950	1.930	1.940	1.940	87,400
2023-09-14	1.930	1.950	1.930	1.930	1.930	83,400
2023-09-13	1.930	1.990	1.920	1.920	1.920	498,500
2023-09-12	1.920	1.940	1.910	1.920	1.920	201,400
2023-09-11	1.940	1.960	1.900	1.910	1.910	319,000
2023-09-08	1.930	1.960	1.930	1.940	1.940	108,400
2023-09-07	1.940	1.970	1.910	1.950	1.950	381,700
2023-09-06	1.960	1.970	1.930	1.930	1.930	282,300
2023-09-05	1.980	1.990	1.960	1.970	1.970	175,300
2023-09-04	2.040	2.080	1.960	1.960	1.960	1,039,600
2023-09-01	2.020	2.140	1.980	2.040	2.040	5,588,400
2023-08-31	1.940	2.040	1.940	1.970	1.970	2,077,700
2023-08-30	1.920	1.950	1.910	1.940	1.940	844,900
2023-08-29	1.930	1.980	1.900	1.910	1.910	1,126,600
2023-08-28	1.920	2.020	1.900	1.920	1.920	1,904,900
2023-08-25	1.860	1.940	1.860	1.890	1.890	765,000
2023-08-24	1.830	1.900	1.830	1.860	1.860	731,500
2023-08-23	1.840	1.860	1.800	1.840	1.840	499,200
2023-08-22	1.850	1.870	1.790	1.830	1.830	911,700
2023-08-21	1.830	1.860	1.820	1.850	1.850	365,400
2023-08-18	1.870	1.870	1.810	1.830	1.830	595,200
2023-08-17	1.890	1.900	1.870	1.870	1.870	135,200
2023-08-16	1.920	1.920	1.870	1.880	1.880	308,300
2023-08-15	1.920	1.950	1.920	1.930	1.930	96,900
2023-08-11	1.960	1.960	1.940	1.940	1.940	120,800
2023-08-10	1.940	1.950	1.920	1.920	1.920	136,400
2023-08-09	1.960	1.960	1.920	1.920	1.920	95,900
2023-08-08	1.940	1.950	1.920	1.950	1.950	25,600
2023-08-07	1.940	1.960	1.940	1.940	1.940	14,000

← NewerPage 13 of 21 · 1,218 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.