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
2026-01-21	0.950	0.970	0.930	0.950	0.950	1,648,617
2026-01-20	0.950	0.970	0.920	0.960	0.960	4,447,640
2026-01-19	0.870	0.950	0.870	0.940	0.940	6,506,721
2026-01-16	0.860	0.870	0.850	0.860	0.860	284,501
2026-01-15	0.830	0.860	0.820	0.850	0.850	678,400
2026-01-14	0.840	0.840	0.820	0.830	0.830	458,666
2026-01-13	0.850	0.870	0.830	0.840	0.840	772,200
2026-01-12	0.910	0.910	0.840	0.850	0.850	883,750
2026-01-09	0.910	0.930	0.900	0.900	0.900	663,700
2026-01-08	0.920	0.940	0.900	0.910	0.910	650,102
2026-01-07	0.940	0.950	0.920	0.930	0.930	729,101
2026-01-06	0.910	0.950	0.900	0.940	0.940	3,139,280
2026-01-05	0.910	0.940	0.900	0.900	0.900	1,399,772
2025-12-30	0.930	0.940	0.910	0.910	0.910	1,329,308
2025-12-29	0.960	0.970	0.930	0.930	0.930	1,118,004
2025-12-26	1.020	1.020	0.950	0.970	0.970	2,818,679
2025-12-25	1.010	1.040	1.010	1.010	1.010	1,929,048
2025-12-24	1.020	1.020	1.000	1.010	1.010	926,801
2025-12-23	1.030	1.050	1.000	1.020	1.020	2,475,201
2025-12-22	1.090	1.120	1.020	1.030	1.030	14,780,740
2025-12-19	0.980	1.040	0.970	1.030	1.030	8,716,448
2025-12-18	0.980	1.030	0.960	0.970	0.970	6,139,520
2025-12-17	0.990	1.030	0.960	0.980	0.980	7,308,440
2025-12-16	1.000	1.010	0.980	0.980	0.980	5,949,161
2025-12-15	0.920	1.020	0.920	0.990	0.990	9,009,796
2025-12-12	0.910	0.940	0.900	0.920	0.920	1,483,900
2025-12-11	0.970	0.970	0.900	0.910	0.910	4,422,721
2025-12-09	0.960	1.000	0.940	0.970	0.970	5,046,022
2025-12-08	0.940	0.990	0.920	0.970	0.970	8,770,169
2025-12-04	0.850	1.000	0.850	0.940	0.940	13,406,330
2025-12-03	0.840	0.880	0.840	0.850	0.850	1,492,030
2025-12-02	0.850	0.880	0.840	0.840	0.840	690,702
2025-12-01	0.840	0.870	0.840	0.850	0.850	649,100
2025-11-28	0.850	0.870	0.840	0.840	0.840	993,400
2025-11-27	0.820	0.900	0.820	0.850	0.850	4,989,669
2025-11-26	0.790	0.870	0.790	0.820	0.820	2,517,311
2025-11-25	0.790	0.810	0.770	0.780	0.780	575,720
2025-11-24	0.780	0.810	0.770	0.780	0.780	377,289
2025-11-21	0.820	0.820	0.790	0.800	0.800	750,710
2025-11-20	0.830	0.840	0.810	0.820	0.820	618,302
2025-11-19	0.800	0.860	0.800	0.820	0.820	1,174,413
2025-11-18	0.820	0.830	0.790	0.800	0.800	771,300
2025-11-17	0.880	0.880	0.800	0.810	0.810	2,774,318
2025-11-14	0.940	0.990	0.910	0.920	0.920	3,761,903
2025-11-13	0.920	0.940	0.900	0.920	0.920	433,704
2025-11-12	0.930	0.940	0.920	0.930	0.930	178,900
2025-11-11	0.940	0.940	0.920	0.930	0.930	162,600
2025-11-10	0.910	0.930	0.910	0.930	0.930	448,390
2025-11-07	0.910	0.930	0.900	0.930	0.930	499,200
2025-11-06	0.910	0.920	0.900	0.910	0.910	436,707
2025-11-05	0.930	0.940	0.900	0.900	0.900	1,476,812
2025-11-04	0.960	0.970	0.930	0.930	0.930	932,510
2025-11-03	0.960	0.990	0.950	0.960	0.960	2,804,401
2025-10-31	0.940	1.010	0.940	0.950	0.950	3,769,516
2025-10-30	0.960	0.960	0.930	0.960	0.960	1,443,800
2025-10-29	1.010	1.020	0.960	0.960	0.960	2,732,712
2025-10-28	1.030	1.030	1.000	1.020	1.020	1,638,405
2025-10-27	1.080	1.080	1.030	1.030	1.030	1,917,889
2025-10-24	1.090	1.100	1.060	1.070	1.070	1,549,200
2025-10-22	1.040	1.110	1.040	1.080	1.080	6,082,083

← NewerPage 4 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.