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
2025-07-24	0.730	0.730	0.710	0.720	0.720	178,700
2025-07-23	0.740	0.750	0.700	0.730	0.730	1,047,400
2025-07-22	0.760	0.760	0.740	0.750	0.750	248,300
2025-07-21	0.740	0.760	0.740	0.760	0.760	236,300
2025-07-18	0.770	0.770	0.740	0.740	0.740	360,800
2025-07-17	0.760	0.770	0.750	0.760	0.760	262,000
2025-07-16	0.770	0.770	0.750	0.750	0.750	227,900
2025-07-15	0.770	0.790	0.760	0.760	0.760	966,000
2025-07-14	0.750	0.780	0.750	0.760	0.760	1,187,900
2025-07-11	0.750	0.770	0.740	0.770	0.770	237,900
2025-07-09	0.720	0.820	0.720	0.740	0.740	5,671,000
2025-07-08	0.730	0.740	0.720	0.720	0.720	189,900
2025-07-07	0.710	0.750	0.710	0.730	0.730	923,000
2025-07-04	0.640	0.780	0.640	0.720	0.720	6,455,200
2025-07-03	0.630	0.690	0.610	0.640	0.640	1,953,900
2025-07-02	0.630	0.650	0.620	0.620	0.620	285,100
2025-07-01	0.610	0.670	0.610	0.630	0.630	1,155,600
2025-06-30	0.610	0.630	0.610	0.630	0.630	63,600
2025-06-27	0.630	0.640	0.600	0.610	0.610	180,500
2025-06-26	0.610	0.640	0.610	0.630	0.630	267,900
2025-06-25	0.610	0.620	0.600	0.600	0.600	192,000
2025-06-24	0.620	0.640	0.600	0.610	0.610	203,800
2025-06-23	0.610	0.620	0.600	0.600	0.600	138,600
2025-06-20	0.620	0.640	0.620	0.630	0.630	38,000
2025-06-19	0.620	0.630	0.610	0.630	0.630	63,100
2025-06-18	0.670	0.670	0.620	0.630	0.630	254,200
2025-06-17	0.650	0.660	0.650	0.660	0.660	51,600
2025-06-16	0.660	0.670	0.640	0.660	0.660	87,000
2025-06-13	0.670	0.680	0.660	0.670	0.670	47,700
2025-06-12	0.670	0.690	0.670	0.690	0.690	59,500
2025-06-11	0.690	0.690	0.660	0.680	0.680	359,100
2025-06-10	0.680	0.710	0.670	0.690	0.690	188,800
2025-06-09	0.670	0.690	0.660	0.670	0.670	205,500
2025-06-06	0.650	0.750	0.630	0.680	0.680	2,094,300
2025-06-05	0.650	0.660	0.630	0.650	0.650	589,700
2025-06-04	0.680	0.710	0.630	0.660	0.660	703,600
2025-05-30	0.700	0.710	0.680	0.690	0.690	533,200
2025-05-29	0.720	0.720	0.690	0.700	0.700	635,300
2025-05-28	0.730	0.750	0.720	0.720	0.720	967,900
2025-05-27	0.780	0.780	0.730	0.740	0.740	233,500
2025-05-26	0.780	0.780	0.760	0.770	0.770	220,100
2025-05-23	0.780	0.860	0.750	0.770	0.770	1,459,600
2025-05-22	0.800	0.820	0.750	0.760	0.760	493,600
2025-05-21	0.800	0.800	0.780	0.790	0.790	61,300
2025-05-20	0.810	0.810	0.770	0.780	0.780	107,000
2025-05-19	0.810	0.830	0.770	0.790	0.790	222,300
2025-05-16	0.750	0.810	0.750	0.810	0.810	1,218,300
2025-05-15	0.880	0.880	0.750	0.770	0.770	1,575,100
2025-05-14	0.850	0.900	0.850	0.880	0.880	1,144,300
2025-05-13	0.850	0.880	0.850	0.860	0.860	619,500
2025-05-09	0.880	0.900	0.850	0.850	0.850	1,416,300
2025-05-08	0.870	0.910	0.840	0.880	0.880	5,972,900
2025-05-07	0.860	0.900	0.840	0.870	0.870	2,174,400
2025-05-06	0.850	0.910	0.830	0.850	0.850	7,436,200
2025-05-02	0.830	0.910	0.810	0.840	0.840	6,310,800
2025-04-30	0.870	0.930	0.820	0.830	0.830	10,343,000
2025-04-29	0.820	0.890	0.820	0.880	0.880	13,677,000
2025-04-28	0.800	0.840	0.800	0.810	0.810	1,363,700
2025-04-25	0.840	0.890	0.800	0.800	0.800	7,471,600
2025-04-24	0.830	0.850	0.790	0.850	0.850	4,880,600

← NewerPage 6 of 21 · 1,217 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.