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
2025-01-23	0.730	0.750	0.730	0.750	0.750	26,400
2025-01-22	0.720	0.760	0.720	0.740	0.740	347,100
2025-01-21	0.700	0.730	0.700	0.710	0.710	263,900
2025-01-20	0.720	0.740	0.700	0.700	0.700	403,600
2025-01-17	0.740	0.770	0.720	0.750	0.750	280,100
2025-01-16	0.730	0.740	0.720	0.740	0.740	110,500
2025-01-15	0.780	0.780	0.720	0.730	0.730	739,900
2025-01-14	0.790	0.820	0.760	0.770	0.770	399,000
2025-01-13	0.790	0.800	0.770	0.790	0.790	191,800
2025-01-10	0.800	0.830	0.760	0.790	0.790	446,000
2025-01-09	0.890	0.900	0.800	0.820	0.820	715,900
2025-01-08	0.920	0.930	0.880	0.880	0.880	661,500
2025-01-07	0.920	0.930	0.900	0.930	0.930	226,500
2025-01-06	0.930	0.940	0.900	0.910	0.910	671,600
2025-01-03	0.950	0.970	0.930	0.950	0.950	148,900
2025-01-02	0.970	0.980	0.940	0.970	0.970	404,300
2024-12-30	0.970	0.970	0.950	0.970	0.970	21,400
2024-12-27	0.950	0.970	0.950	0.970	0.970	104,200
2024-12-26	0.950	0.960	0.930	0.950	0.950	52,200
2024-12-25	0.930	0.960	0.930	0.950	0.950	111,200
2024-12-24	0.920	0.940	0.910	0.940	0.940	131,300
2024-12-23	0.950	0.960	0.910	0.930	0.930	608,700
2024-12-20	0.990	0.990	0.950	0.960	0.960	194,500
2024-12-19	0.970	1.010	0.970	0.990	0.990	303,700
2024-12-18	0.970	1.000	0.970	0.970	0.970	320,400
2024-12-17	1.000	1.010	0.970	0.980	0.980	509,200
2024-12-16	1.010	1.020	1.000	1.000	1.000	283,400
2024-12-13	1.010	1.020	1.000	1.020	1.020	127,700
2024-12-12	1.020	1.020	1.000	1.020	1.020	320,100
2024-12-11	1.040	1.050	1.000	1.020	1.020	826,000
2024-12-09	1.060	1.070	1.020	1.040	1.040	302,600
2024-12-06	1.080	1.090	1.060	1.070	1.070	231,100
2024-12-04	1.090	1.120	1.070	1.100	1.100	551,200
2024-12-03	1.110	1.120	1.070	1.120	1.120	174,200
2024-12-02	1.110	1.120	1.090	1.110	1.110	161,100
2024-11-29	1.110	1.130	1.100	1.120	1.120	33,000
2024-11-28	1.130	1.130	1.100	1.120	1.120	114,100
2024-11-27	1.110	1.110	1.080	1.110	1.110	120,000
2024-11-26	1.110	1.110	1.100	1.110	1.110	286,300
2024-11-25	1.080	1.100	1.070	1.100	1.100	1,115,900
2024-11-22	1.010	1.070	1.010	1.070	1.070	715,700
2024-11-21	1.020	1.020	0.980	1.010	1.010	484,100
2024-11-20	1.030	1.030	1.010	1.020	1.020	740,500
2024-11-19	1.010	1.050	1.010	1.030	1.030	223,700
2024-11-18	1.040	1.050	1.000	1.020	1.020	312,500
2024-11-15	1.070	1.090	1.050	1.050	1.050	139,300
2024-11-14	1.020	1.040	1.020	1.040	1.040	191,100
2024-11-13	1.020	1.050	1.010	1.040	1.040	81,100
2024-11-12	1.050	1.070	1.000	1.010	1.010	534,900
2024-11-11	1.050	1.070	1.040	1.050	1.050	191,300
2024-11-08	1.070	1.080	1.040	1.060	1.060	477,000
2024-11-07	1.100	1.100	1.060	1.070	1.070	270,500
2024-11-06	1.120	1.120	1.100	1.100	1.100	97,900
2024-11-05	1.090	1.110	1.090	1.110	1.110	120,700
2024-11-04	1.100	1.110	1.090	1.090	1.090	151,500
2024-11-01	1.120	1.120	1.100	1.100	1.100	60,600
2024-10-31	1.100	1.120	1.100	1.120	1.120	61,300
2024-10-30	1.140	1.140	1.060	1.120	1.120	284,500
2024-10-29	1.110	1.110	1.110	1.110	1.110	0
2024-10-28	1.120	1.120	1.100	1.110	1.110	189,400

← NewerPage 8 of 21 · 1,212 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.