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
2026-04-22	0.800	0.800	0.780	0.790	0.790	224,317
2026-04-21	0.790	0.800	0.780	0.800	0.800	520,117
2026-04-20	0.800	0.800	0.790	0.800	0.800	273,032
2026-04-17	0.800	0.810	0.790	0.790	0.790	586,439
2026-04-16	0.810	0.820	0.790	0.810	0.810	882,250
2026-04-10	0.820	0.830	0.810	0.810	0.810	405,821
2026-04-09	0.820	0.820	0.810	0.820	0.820	65,067
2026-04-08	0.820	0.830	0.810	0.820	0.820	328,300
2026-04-07	0.820	0.830	0.810	0.820	0.820	339,700
2026-04-03	0.830	0.830	0.810	0.830	0.830	191,400
2026-04-02	0.820	0.840	0.820	0.830	0.830	135,500
2026-04-01	0.840	0.850	0.820	0.830	0.830	777,901
2026-03-31	0.840	0.850	0.820	0.830	0.830	289,401
2026-03-30	0.820	0.830	0.810	0.830	0.830	339,100
2026-03-27	0.820	0.850	0.820	0.820	0.820	454,570
2026-03-26	0.820	0.830	0.810	0.820	0.820	157,501
2026-03-25	0.830	0.830	0.810	0.820	0.820	457,600
2026-03-24	0.820	0.840	0.810	0.810	0.810	355,100
2026-03-23	0.830	0.840	0.800	0.810	0.810	474,822
2026-03-20	0.800	0.850	0.800	0.830	0.830	1,010,500
2026-03-19	0.840	0.880	0.810	0.810	0.810	1,377,120
2026-03-18	0.860	0.860	0.840	0.840	0.840	198,404
2026-03-17	0.860	0.870	0.850	0.850	0.850	495,910
2026-03-16	0.830	0.860	0.830	0.840	0.840	219,700
2026-03-13	0.860	0.860	0.830	0.840	0.840	363,614
2026-03-12	0.860	0.860	0.840	0.860	0.860	550,200
2026-03-11	0.840	0.870	0.840	0.860	0.860	685,030
2026-03-10	0.860	0.920	0.860	0.890	0.890	2,053,419
2026-03-09	0.830	0.860	0.830	0.840	0.840	892,104
2026-03-06	0.840	0.850	0.820	0.840	0.840	420,801
2026-03-05	0.820	0.840	0.810	0.820	0.820	907,105
2026-03-04	0.810	0.810	0.700	0.790	0.790	2,588,937
2026-03-02	0.900	0.920	0.860	0.860	0.860	3,889,312
2026-02-27	0.980	0.980	0.920	0.940	0.940	5,823,421
2026-02-26	1.020	1.030	1.000	1.020	1.020	2,285,850
2026-02-25	1.060	1.060	1.020	1.020	1.020	2,454,610
2026-02-24	1.050	1.050	1.010	1.050	1.050	1,940,300
2026-02-23	1.070	1.090	0.990	1.050	1.050	6,089,050
2026-02-20	1.080	1.080	1.030	1.050	1.050	4,576,103
2026-02-19	1.070	1.110	1.060	1.070	1.070	18,979,740
2026-02-18	0.990	1.040	0.990	1.030	1.030	8,050,803
2026-02-17	0.990	1.000	0.980	0.990	0.990	1,389,132
2026-02-16	0.990	1.000	0.980	0.980	0.980	1,393,365
2026-02-13	1.010	1.020	0.970	0.980	0.980	3,323,291
2026-02-12	0.970	1.020	0.970	1.000	1.000	6,367,470
2026-02-11	0.950	1.000	0.940	0.970	0.970	8,582,131
2026-02-10	0.930	0.960	0.920	0.940	0.940	2,601,100
2026-02-09	0.920	0.980	0.920	0.930	0.930	3,025,310
2026-02-06	0.930	0.930	0.910	0.920	0.920	523,700
2026-02-05	0.940	0.940	0.920	0.930	0.930	661,580
2026-02-04	0.930	0.940	0.920	0.930	0.930	1,212,700
2026-02-03	0.920	0.940	0.890	0.920	0.920	1,484,040
2026-02-02	0.940	0.960	0.920	0.920	0.920	1,979,601
2026-01-30	0.920	0.950	0.920	0.930	0.930	2,259,100
2026-01-29	0.950	0.950	0.910	0.920	0.920	1,392,101
2026-01-28	0.920	0.980	0.920	0.950	0.950	4,692,402
2026-01-27	0.930	0.930	0.910	0.920	0.920	515,300
2026-01-26	0.940	0.940	0.910	0.920	0.920	942,245
2026-01-23	0.940	0.960	0.910	0.930	0.930	1,125,301
2026-01-22	0.950	0.980	0.930	0.940	0.940	3,641,410

← NewerPage 3 of 21 · 1,216 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.