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
2024-10-25	1.160	1.160	1.160	1.160	1.160	0
2024-10-24	1.160	1.170	1.140	1.160	1.160	138,400
2024-10-22	1.180	1.180	1.180	1.180	1.180	0
2024-10-21	1.190	1.190	1.170	1.180	1.180	198,900
2024-10-18	1.180	1.200	1.180	1.200	1.200	90,500
2024-10-17	1.180	1.190	1.180	1.180	1.180	180,200
2024-10-16	1.170	1.170	1.170	1.170	1.170	0
2024-10-15	1.200	1.200	1.170	1.170	1.170	459,500
2024-10-11	1.210	1.220	1.200	1.210	1.210	44,000
2024-10-10	1.210	1.220	1.190	1.210	1.210	353,800
2024-10-09	1.210	1.220	1.200	1.220	1.220	98,500
2024-10-08	1.210	1.220	1.190	1.210	1.210	128,500
2024-10-07	1.250	1.250	1.190	1.190	1.190	226,500
2024-10-04	1.210	1.210	1.210	1.210	1.210	0
2024-10-03	1.250	1.250	1.190	1.210	1.210	717,800
2024-10-02	1.280	1.280	1.230	1.230	1.230	335,600
2024-10-01	1.250	1.280	1.250	1.270	1.270	243,100
2024-09-30	1.250	1.250	1.240	1.250	1.250	325,100
2024-09-27	1.240	1.240	1.240	1.240	1.240	0
2024-09-26	1.270	1.350	1.240	1.240	1.240	3,718,800
2024-09-25	1.230	1.270	1.220	1.250	1.250	1,411,000
2024-09-24	1.230	1.240	1.220	1.230	1.230	806,400
2024-09-23	1.240	1.240	1.220	1.230	1.230	219,400
2024-09-20	1.250	1.250	1.230	1.240	1.240	393,500
2024-09-19	1.210	1.210	1.210	1.210	1.210	0
2024-09-18	1.210	1.210	1.210	1.210	1.210	0
2024-09-17	1.210	1.210	1.210	1.210	1.210	0
2024-09-16	1.210	1.210	1.210	1.210	1.210	0
2024-09-13	1.220	1.230	1.200	1.210	1.210	430,500
2024-09-12	1.210	1.260	1.180	1.210	1.210	866,400
2024-09-11	1.230	1.230	1.180	1.200	1.200	277,400
2024-09-10	1.190	1.300	1.190	1.220	1.220	2,167,800
2024-09-09	1.190	1.190	1.190	1.190	1.190	0
2024-09-06	1.220	1.220	1.180	1.190	1.190	1,549,200
2024-09-05	1.200	1.240	1.200	1.210	1.210	1,527,400
2024-09-04	1.100	1.300	1.090	1.190	1.190	6,549,096
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	1.060	1.060	1.060	1.060	1.060	0
2024-08-30	1.080	1.100	1.060	1.060	1.060	427,100
2024-08-29	1.110	1.110	1.080	1.080	1.080	153,500
2024-08-28	1.110	1.120	1.090	1.100	1.100	270,500
2024-08-27	1.130	1.130	1.090	1.100	1.100	703,200
2024-08-26	1.150	1.150	1.120	1.130	1.130	453,600
2024-08-23	1.130	1.180	1.110	1.130	1.130	1,119,200
2024-08-22	1.100	1.100	1.100	1.100	1.100	0
2024-08-21	1.110	1.120	1.090	1.100	1.100	312,100
2024-08-20	1.060	1.130	1.060	1.100	1.100	982,400
2024-08-19	1.070	1.080	1.050	1.050	1.050	185,800
2024-08-16	1.040	1.060	1.040	1.060	1.060	195,600
2024-08-15	1.070	1.070	1.070	1.070	1.070	0
2024-08-14	1.070	1.090	1.040	1.070	1.070	124,400
2024-08-13	1.070	1.080	1.050	1.070	1.070	97,000
2024-08-09	1.050	1.100	1.050	1.080	1.080	213,800
2024-08-08	1.030	1.030	1.030	1.030	1.030	0
2024-08-07	1.020	1.060	1.010	1.030	1.030	347,300
2024-08-06	1.030	1.030	1.000	1.010	1.010	614,900
2024-08-05	1.120	1.120	1.000	1.020	1.020	643,800
2024-08-02	1.120	1.120	1.120	1.120	1.120	0
2024-08-01	1.130	1.140	1.110	1.120	1.120	209,900
2024-07-31	1.130	1.150	1.110	1.130	1.130	261,300

← NewerPage 9 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.