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
2025-04-23	0.810	0.830	0.780	0.820	0.820	4,446,800
2025-04-22	0.870	0.880	0.760	0.780	0.780	7,994,000
2025-04-21	0.650	0.880	0.650	0.830	0.830	37,251,500
2025-04-18	0.510	0.690	0.510	0.690	0.690	6,016,800
2025-04-17	0.530	0.530	0.510	0.530	0.530	154,000
2025-04-16	0.510	0.520	0.490	0.520	0.520	66,500
2025-04-11	0.500	0.510	0.490	0.500	0.500	84,700
2025-04-10	0.510	0.520	0.500	0.520	0.520	159,000
2025-04-09	0.500	0.500	0.470	0.490	0.490	210,300
2025-04-08	0.510	0.520	0.480	0.490	0.490	439,100
2025-04-04	0.550	0.560	0.520	0.520	0.520	512,600
2025-04-03	0.560	0.590	0.550	0.550	0.550	235,800
2025-04-02	0.570	0.570	0.550	0.560	0.560	66,200
2025-04-01	0.560	0.580	0.560	0.570	0.570	139,300
2025-03-31	0.580	0.600	0.550	0.560	0.560	877,100
2025-03-28	0.580	0.660	0.580	0.590	0.590	2,647,300
2025-03-27	0.570	0.690	0.550	0.580	0.580	5,656,100
2025-03-26	0.560	0.570	0.550	0.550	0.550	246,000
2025-03-25	0.570	0.570	0.540	0.550	0.550	588,400
2025-03-24	0.560	0.570	0.550	0.570	0.570	35,600
2025-03-21	0.560	0.570	0.550	0.560	0.560	137,800
2025-03-20	0.570	0.570	0.550	0.560	0.560	170,300
2025-03-19	0.540	0.600	0.540	0.560	0.560	832,400
2025-03-18	0.540	0.550	0.540	0.550	0.550	224,400
2025-03-17	0.550	0.550	0.530	0.550	0.550	259,000
2025-03-14	0.550	0.550	0.530	0.540	0.540	224,900
2025-03-13	0.560	0.560	0.540	0.550	0.550	202,900
2025-03-12	0.560	0.560	0.540	0.560	0.560	461,000
2025-03-11	0.570	0.580	0.560	0.560	0.560	349,800
2025-03-10	0.580	0.580	0.560	0.570	0.570	640,300
2025-03-07	0.600	0.600	0.560	0.570	0.570	1,487,500
2025-03-06	0.630	0.630	0.600	0.610	0.610	427,600
2025-03-05	0.610	0.630	0.610	0.630	0.630	241,200
2025-03-04	0.610	0.630	0.610	0.610	0.610	256,800
2025-03-03	0.610	0.640	0.600	0.630	0.630	462,100
2025-02-28	0.690	0.690	0.610	0.660	0.660	673,400
2025-02-27	0.690	0.700	0.680	0.690	0.690	145,800
2025-02-26	0.700	0.700	0.690	0.700	0.700	122,000
2025-02-25	0.730	0.730	0.680	0.680	0.680	774,100
2025-02-24	0.730	0.740	0.710	0.730	0.730	313,300
2025-02-21	0.730	0.730	0.720	0.730	0.730	336,400
2025-02-20	0.730	0.730	0.710	0.720	0.720	325,800
2025-02-19	0.700	0.730	0.700	0.700	0.700	400,800
2025-02-18	0.660	0.700	0.660	0.670	0.670	238,400
2025-02-17	0.640	0.670	0.640	0.670	0.670	112,900
2025-02-14	0.650	0.670	0.640	0.650	0.650	146,900
2025-02-13	0.660	0.670	0.650	0.660	0.660	135,200
2025-02-11	0.640	0.690	0.640	0.670	0.670	147,400
2025-02-10	0.630	0.650	0.620	0.650	0.650	87,900
2025-02-07	0.660	0.660	0.620	0.650	0.650	390,900
2025-02-06	0.630	0.660	0.630	0.640	0.640	354,200
2025-02-05	0.660	0.660	0.630	0.640	0.640	89,800
2025-02-04	0.690	0.700	0.630	0.630	0.630	194,200
2025-02-03	0.600	0.700	0.600	0.670	0.670	821,900
2025-01-31	0.730	0.730	0.690	0.710	0.710	408,900
2025-01-30	0.740	0.740	0.720	0.720	0.720	194,000
2025-01-29	0.720	0.750	0.720	0.720	0.720	122,300
2025-01-28	0.740	0.760	0.730	0.740	0.740	252,400
2025-01-27	0.750	0.760	0.740	0.750	0.750	75,400
2025-01-24	0.760	0.760	0.730	0.750	0.750	259,200

← NewerPage 7 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.