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
2023-08-04	1.940	1.960	1.930	1.940	1.940	83,000
2023-08-03	1.970	1.970	1.940	1.940	1.940	102,000
2023-08-02	1.960	1.980	1.950	1.950	1.950	99,500
2023-07-31	1.960	1.960	1.930	1.940	1.940	130,100
2023-07-27	1.980	1.990	1.950	1.980	1.980	95,600
2023-07-26	1.970	2.000	1.940	1.970	1.970	323,000
2023-07-25	1.940	2.000	1.940	1.940	1.940	96,900
2023-07-24	1.950	1.950	1.930	1.940	1.940	81,700
2023-07-21	1.940	1.950	1.940	1.940	1.940	59,500
2023-07-20	1.950	1.970	1.940	1.940	1.940	63,400
2023-07-19	1.930	1.970	1.930	1.950	1.950	84,700
2023-07-18	1.980	1.980	1.890	1.940	1.940	376,200
2023-07-17	1.970	2.000	1.960	1.980	1.980	89,100
2023-07-14	1.950	1.990	1.950	1.990	1.990	57,700
2023-07-13	1.940	2.000	1.940	1.950	1.950	131,100
2023-07-12	1.980	1.980	1.940	1.960	1.960	152,000
2023-07-11	1.990	1.990	1.970	1.980	1.980	68,800
2023-07-10	1.990	2.000	1.970	1.990	1.990	94,000
2023-07-07	1.940	1.990	1.940	1.980	1.980	74,400
2023-07-06	2.000	2.000	1.960	1.960	1.960	336,000
2023-07-05	2.040	2.040	1.980	1.980	1.980	298,800
2023-07-04	1.920	2.040	1.920	2.040	2.040	649,300
2023-07-03	1.890	1.910	1.860	1.910	1.910	280,000
2023-06-30	1.870	1.910	1.850	1.890	1.890	89,501
2023-06-29	1.800	1.870	1.800	1.870	1.870	211,500
2023-06-28	1.890	1.890	1.830	1.830	1.830	517,923
2023-06-27	1.830	1.900	1.830	1.890	1.890	362,100
2023-06-26	1.950	1.950	1.840	1.850	1.850	1,852,970
2023-06-23	1.990	1.990	1.940	1.940	1.940	726,100
2023-06-22	1.990	2.000	1.960	1.980	1.980	664,700
2023-06-21	2.040	2.040	1.990	1.990	1.990	430,300
2023-06-20	2.020	2.060	2.020	2.020	2.020	277,300
2023-06-19	2.040	2.060	2.020	2.020	2.020	304,300
2023-06-16	2.080	2.100	2.060	2.080	2.080	516,100
2023-06-15	2.100	2.120	2.080	2.080	2.080	503,500
2023-06-14	2.100	2.100	2.080	2.080	2.080	452,600
2023-06-13	2.080	2.120	2.040	2.080	2.080	421,000
2023-06-12	2.100	2.100	2.060	2.080	2.080	445,700
2023-06-09	2.100	2.120	2.060	2.100	2.100	231,800
2023-06-08	2.040	2.100	2.040	2.100	2.100	291,200
2023-06-07	2.060	2.080	2.020	2.040	2.040	347,100
2023-06-06	2.160	2.160	2.040	2.040	2.040	484,800
2023-06-02	2.100	2.120	2.080	2.080	2.080	437,800
2023-06-01	2.200	2.260	2.060	2.080	2.080	1,942,200
2023-05-31	2.120	2.220	2.100	2.180	2.180	1,944,800
2023-05-30	2.040	2.160	2.040	2.120	2.120	1,057,200
2023-05-29	2.080	2.100	2.040	2.040	2.040	617,200
2023-05-26	2.080	2.100	1.990	2.040	2.040	422,700
2023-05-25	2.020	2.040	2.020	2.040	2.040	62,000
2023-05-24	2.040	2.060	2.020	2.020	2.020	128,200
2023-05-23	1.980	2.040	1.950	2.040	2.040	583,600
2023-05-22	1.990	1.990	1.920	1.990	1.990	756,100
2023-05-19	2.040	2.040	1.980	1.990	1.990	562,700
2023-05-18	2.080	2.080	2.020	2.040	2.040	181,100
2023-05-17	2.060	2.060	2.020	2.040	2.040	347,900
2023-05-16	2.100	2.100	1.950	2.060	2.060	2,074,200
2023-05-15	2.220	2.220	2.140	2.160	2.160	707,000
2023-05-12	2.220	2.240	2.200	2.220	2.220	501,700
2023-05-11	2.260	2.260	2.200	2.240	2.240	640,000
2023-05-10	2.280	2.280	2.220	2.240	2.240	190,400

← NewerPage 14 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.