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
2026-07-21	0.980	0.980	0.940	0.950	0.950	3,037,794
2026-07-20	0.970	0.990	0.970	0.980	0.980	1,569,502
2026-07-17	0.980	0.990	0.960	0.960	0.960	5,365,620
2026-07-16	1.000	1.010	0.980	0.990	0.990	6,199,531
2026-07-15	0.960	1.030	0.950	1.010	1.010	23,012,607
2026-07-14	0.950	0.960	0.930	0.960	0.960	1,232,100
2026-07-13	0.940	0.970	0.940	0.950	0.950	1,164,301
2026-07-10	0.940	0.970	0.940	0.940	0.940	1,448,269
2026-07-09	0.930	0.960	0.930	0.940	0.940	893,210
2026-07-08	0.970	0.970	0.920	0.920	0.920	2,664,703
2026-07-07	0.950	1.000	0.940	0.970	0.970	6,860,710
2026-07-06	0.970	0.970	0.950	0.950	0.950	1,728,700
2026-07-03	0.980	0.980	0.960	0.960	0.960	3,385,498
2026-07-02	0.980	1.010	0.970	0.980	0.980	10,984,400
2026-07-01	0.980	1.020	0.960	0.970	0.970	10,275,188
2026-06-30	0.910	0.990	0.900	0.990	0.990	12,497,135
2026-06-29	0.910	0.930	0.890	0.900	0.900	1,478,421
2026-06-26	0.940	0.940	0.900	0.900	0.900	4,964,005
2026-06-25	0.980	0.990	0.930	0.930	0.930	3,791,150
2026-06-24	0.960	0.990	0.930	0.960	0.960	6,223,102
2026-06-23	1.010	1.030	0.960	0.960	0.960	27,939,008
2026-06-22	0.860	0.970	0.860	0.960	0.960	28,854,748
2026-06-19	0.840	0.890	0.840	0.860	0.860	3,070,304
2026-06-18	0.890	0.920	0.850	0.850	0.850	7,831,560
2026-06-17	0.920	0.970	0.890	0.890	0.890	40,840,520
2026-06-16	0.750	0.830	0.750	0.820	0.820	13,227,500
2026-06-15	0.750	0.770	0.740	0.740	0.740	1,008,201
2026-06-12	0.750	0.750	0.730	0.740	0.740	247,002
2026-06-11	0.750	0.760	0.740	0.740	0.740	273,900
2026-06-10	0.740	0.750	0.730	0.740	0.740	200,601
2026-06-09	0.760	0.760	0.720	0.740	0.740	446,600
2026-06-08	0.750	0.760	0.740	0.760	0.760	297,415
2026-06-05	0.770	0.770	0.750	0.750	0.750	530,160
2026-06-04	0.750	0.770	0.750	0.760	0.760	789,734
2026-06-02	0.740	0.770	0.740	0.750	0.750	1,143,300
2026-05-29	0.780	0.790	0.760	0.760	0.760	2,235,058
2026-05-28	0.770	0.820	0.750	0.780	0.780	6,963,674
2026-05-27	0.770	0.790	0.740	0.760	0.760	2,564,099
2026-05-26	0.670	0.800	0.670	0.760	0.760	12,458,160
2026-05-25	0.670	0.680	0.660	0.660	0.660	517,801
2026-05-22	0.660	0.670	0.660	0.670	0.670	395,330
2026-05-21	0.700	0.700	0.650	0.670	0.670	901,929
2026-05-20	0.690	0.700	0.690	0.690	0.690	987,142
2026-05-19	0.660	0.680	0.660	0.680	0.680	656,202
2026-05-18	0.660	0.680	0.640	0.670	0.670	1,306,789
2026-05-15	0.700	0.700	0.650	0.660	0.660	2,740,261
2026-05-14	0.710	0.710	0.690	0.710	0.710	1,094,400
2026-05-13	0.720	0.730	0.700	0.710	0.710	1,273,487
2026-05-12	0.750	0.750	0.720	0.720	0.720	1,058,500
2026-05-11	0.770	0.780	0.750	0.760	0.760	658,300
2026-05-08	0.780	0.780	0.770	0.770	0.770	811,700
2026-05-07	0.790	0.820	0.770	0.770	0.770	1,431,950
2026-05-06	0.780	0.810	0.780	0.790	0.790	2,158,208
2026-05-05	0.790	0.810	0.770	0.780	0.780	2,947,613
2026-04-30	0.770	0.820	0.760	0.780	0.780	2,770,335
2026-04-29	0.780	0.780	0.760	0.760	0.760	222,505
2026-04-28	0.790	0.790	0.760	0.770	0.770	607,700
2026-04-27	0.780	0.800	0.770	0.770	0.770	288,303
2026-04-24	0.780	0.780	0.770	0.770	0.770	247,629
2026-04-23	0.780	0.790	0.770	0.770	0.770	264,300

← NewerPage 2 of 5 · 242 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.