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
2023-05-09	2.220	2.260	2.220	2.220	2.220	169,400
2023-05-08	2.260	2.260	2.200	2.220	2.220	199,900
2023-05-03	2.200	2.220	2.180	2.200	2.200	335,100
2023-05-02	2.220	2.240	2.180	2.200	2.200	261,000
2023-04-28	2.260	2.260	2.200	2.220	2.220	217,100
2023-04-27	2.200	2.240	2.200	2.240	2.240	384,600
2023-04-26	2.220	2.240	2.200	2.220	2.220	275,200
2023-04-25	2.260	2.280	2.220	2.220	2.220	433,100
2023-04-24	2.240	2.300	2.240	2.260	2.260	85,500
2023-04-21	2.280	2.320	2.240	2.240	2.240	190,300
2023-04-20	2.300	2.300	2.260	2.260	2.260	355,500
2023-04-19	2.320	2.320	2.280	2.280	2.280	275,100
2023-04-18	2.360	2.360	2.320	2.320	2.320	187,700
2023-04-17	2.320	2.380	2.320	2.340	2.340	88,200
2023-04-12	2.300	2.340	2.260	2.320	2.320	229,300
2023-04-11	2.320	2.340	2.280	2.280	2.280	464,200
2023-04-10	2.300	2.360	2.260	2.300	2.300	626,500
2023-04-07	2.300	2.320	2.280	2.320	2.320	200,800
2023-04-05	2.320	2.320	2.280	2.280	2.280	513,600
2023-04-04	2.360	2.380	2.320	2.320	2.320	413,600
2023-04-03	2.400	2.400	2.340	2.340	2.340	375,600
2023-03-31	2.400	2.400	2.360	2.380	2.380	210,200
2023-03-30	2.400	2.420	2.360	2.380	2.380	326,000
2023-03-29	2.440	2.440	2.380	2.380	2.380	569,700
2023-03-28	2.440	2.460	2.400	2.420	2.420	657,500
2023-03-27	2.440	2.460	2.400	2.420	2.420	1,138,900
2023-03-24	2.440	2.460	2.400	2.400	2.400	943,200
2023-03-23	2.360	2.460	2.360	2.440	2.440	2,912,300
2023-03-22	2.340	2.420	2.340	2.340	2.340	1,249,100
2023-03-21	2.260	2.340	2.260	2.320	2.320	706,700
2023-03-20	2.280	2.320	2.240	2.260	2.260	910,700
2023-03-17	2.240	2.300	2.240	2.260	2.260	662,400
2023-03-16	2.240	2.260	2.180	2.220	2.220	645,900
2023-03-15	2.200	2.260	2.200	2.240	2.240	1,048,714
2023-03-14	2.320	2.340	2.220	2.220	2.167	2,185,200
2023-03-13	2.380	2.380	2.300	2.300	2.245	2,292,900
2023-03-10	2.420	2.420	2.380	2.380	2.323	784,600
2023-03-09	2.440	2.460	2.400	2.420	2.362	773,900
2023-03-08	2.400	2.440	2.400	2.420	2.362	743,101
2023-03-07	2.380	2.440	2.380	2.400	2.342	975,623
2023-03-03	2.440	2.460	2.360	2.360	2.303	3,212,203
2023-03-02	2.540	2.540	2.400	2.420	2.362	2,986,628
2023-03-01	2.520	2.540	2.480	2.520	2.459	2,251,367
2023-02-28	2.580	2.600	2.520	2.560	2.498	1,104,507
2023-02-27	2.540	2.600	2.540	2.540	2.479	956,572
2023-02-24	2.600	2.620	2.520	2.560	2.498	1,677,300
2023-02-23	2.600	2.640	2.560	2.600	2.537	386,000
2023-02-22	2.640	2.640	2.580	2.600	2.537	1,360,425
2023-02-21	2.660	2.660	2.580	2.640	2.576	830,201
2023-02-20	2.580	2.640	2.580	2.640	2.576	2,068,703
2023-02-17	2.560	2.580	2.500	2.520	2.459	32,407,900
2023-02-16	2.560	2.600	2.560	2.560	2.498	2,321,838
2023-02-15	2.640	2.660	2.560	2.560	2.498	2,927,635
2023-02-14	2.740	2.740	2.600	2.620	2.557	3,390,300
2023-02-13	2.700	2.720	2.680	2.700	2.635	719,100
2023-02-10	2.760	2.760	2.700	2.720	2.655	1,083,500
2023-02-09	2.700	2.740	2.680	2.740	2.674	1,652,433
2023-02-08	2.820	2.820	2.700	2.720	2.655	3,527,997
2023-02-07	2.840	2.840	2.780	2.800	2.733	2,634,531
2023-02-06	2.780	2.860	2.760	2.800	2.733	8,425,975

← NewerPage 15 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.