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
2025-10-21	1.030	1.060	1.030	1.040	1.040	857,400
2025-10-20	1.030	1.060	1.020	1.040	1.040	1,439,033
2025-10-17	1.090	1.090	1.040	1.040	1.040	1,755,741
2025-10-16	1.050	1.110	1.050	1.080	1.080	4,476,499
2025-10-15	1.050	1.070	1.040	1.050	1.050	1,325,401
2025-10-14	1.090	1.100	1.040	1.040	1.040	3,011,092
2025-10-10	1.120	1.130	1.100	1.110	1.110	1,595,201
2025-10-09	1.140	1.140	1.120	1.130	1.130	1,025,304
2025-10-08	1.150	1.180	1.130	1.140	1.140	1,779,200
2025-10-07	1.130	1.170	1.120	1.150	1.150	5,785,208
2025-10-06	1.190	1.200	1.110	1.130	1.130	4,434,402
2025-10-03	1.220	1.250	1.170	1.190	1.190	3,952,502
2025-10-02	1.200	1.230	1.200	1.230	1.230	2,126,112
2025-10-01	1.200	1.240	1.200	1.210	1.210	3,967,785
2025-09-30	1.290	1.290	1.180	1.200	1.200	10,864,610
2025-09-29	1.290	1.400	1.280	1.290	1.290	40,421,219
2025-09-26	1.270	1.280	1.240	1.270	1.270	8,486,421
2025-09-25	1.200	1.350	1.200	1.280	1.280	43,040,359
2025-09-24	1.220	1.240	1.190	1.190	1.190	15,378,210
2025-09-23	1.220	1.420	1.180	1.200	1.200	143,566,797
2025-09-22	1.110	1.190	1.100	1.170	1.170	17,281,500
2025-09-19	1.110	1.130	1.100	1.110	1.110	3,697,701
2025-09-18	1.140	1.150	1.100	1.100	1.100	7,295,100
2025-09-17	1.100	1.170	1.090	1.160	1.160	18,399,750
2025-09-16	1.090	1.110	1.090	1.090	1.090	4,465,176
2025-09-15	1.060	1.110	1.050	1.080	1.080	4,789,101
2025-09-12	1.070	1.090	1.040	1.040	1.040	2,577,901
2025-09-11	1.040	1.120	1.030	1.070	1.070	8,653,900
2025-09-10	1.050	1.060	1.030	1.030	1.030	2,885,400
2025-09-09	1.050	1.080	1.040	1.050	1.050	2,810,317
2025-09-08	1.070	1.070	1.040	1.050	1.050	1,734,888
2025-09-05	1.050	1.070	1.050	1.060	1.060	1,842,200
2025-09-04	1.060	1.110	1.050	1.050	1.050	6,941,510
2025-09-03	1.050	1.070	1.020	1.050	1.050	2,018,403
2025-09-02	1.080	1.090	1.030	1.040	1.040	4,003,700
2025-09-01	1.050	1.130	1.030	1.090	1.090	9,248,400
2025-08-29	1.050	1.070	1.010	1.050	1.050	4,734,900
2025-08-28	1.090	1.100	1.050	1.060	1.060	3,826,400
2025-08-27	1.130	1.220	1.090	1.090	1.090	20,729,800
2025-08-26	1.140	1.180	1.110	1.120	1.120	5,776,800
2025-08-25	1.160	1.190	1.120	1.130	1.130	4,900,500
2025-08-22	1.170	1.210	1.120	1.170	1.170	12,201,600
2025-08-21	1.160	1.280	1.120	1.130	1.130	32,095,000
2025-08-20	0.920	1.150	0.910	1.130	1.130	58,724,600
2025-08-19	0.850	0.950	0.840	0.900	0.900	13,647,500
2025-08-18	0.870	0.910	0.840	0.840	0.840	5,795,300
2025-08-15	0.800	0.910	0.780	0.870	0.870	28,493,600
2025-08-14	0.710	0.710	0.690	0.700	0.700	324,500
2025-08-13	0.730	0.730	0.700	0.700	0.700	918,700
2025-08-08	0.730	0.730	0.710	0.710	0.710	296,400
2025-08-07	0.710	0.730	0.710	0.710	0.710	708,100
2025-08-06	0.700	0.720	0.690	0.700	0.700	388,100
2025-08-05	0.700	0.710	0.680	0.690	0.690	350,500
2025-08-04	0.710	0.710	0.690	0.690	0.690	389,500
2025-08-01	0.730	0.730	0.680	0.690	0.690	746,100
2025-07-31	0.740	0.740	0.710	0.730	0.730	446,400
2025-07-30	0.700	0.770	0.700	0.720	0.720	1,224,600
2025-07-29	0.700	0.700	0.680	0.700	0.700	254,500
2025-07-25	0.700	0.720	0.700	0.710	0.710	152,200
2025-07-24	0.730	0.730	0.710	0.720	0.720	178,700

← NewerPage 5 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.