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
2026-10-20	0.880	0.880	0.870	0.880	0.880	246,700
2026-10-19	0.900	0.900	0.860	0.870	0.870	1,080,030
2026-10-15	0.900	0.900	0.890	0.900	0.900	746,700
2026-10-14	0.900	0.910	0.890	0.900	0.900	173,000
2026-10-12	0.920	0.920	0.890	0.910	0.910	265,400
2026-10-09	0.900	0.920	0.890	0.890	0.890	271,000
2026-10-08	0.900	0.910	0.890	0.890	0.890	297,230
2026-10-07	0.900	0.930	0.900	0.910	0.910	264,300
2026-10-06	0.920	0.920	0.910	0.910	0.910	328,210
2026-10-05	0.920	0.920	0.900	0.910	0.910	162,900
2026-10-02	0.920	0.920	0.910	0.920	0.920	275,500
2026-10-01	0.900	0.920	0.900	0.910	0.910	279,600
2026-09-30	0.920	0.930	0.900	0.900	0.900	697,300
2026-09-29	0.910	0.930	0.900	0.930	0.930	970,400
2026-09-28	0.920	0.930	0.900	0.910	0.910	1,142,500
2026-09-25	0.930	0.960	0.920	0.940	0.940	2,745,920
2026-09-24	0.940	0.940	0.920	0.920	0.920	684,001
2026-09-23	0.930	0.950	0.920	0.940	0.940	1,382,000
2026-09-22	0.910	0.940	0.910	0.930	0.930	2,214,900
2026-09-21	0.910	0.920	0.890	0.920	0.920	614,702
2026-09-18	0.920	0.920	0.900	0.910	0.910	603,800
2026-09-17	0.890	0.920	0.890	0.910	0.910	1,489,400
2026-09-16	0.910	0.920	0.890	0.890	0.890	2,291,233
2026-09-15	0.930	0.950	0.910	0.910	0.910	2,912,100
2026-09-14	0.950	0.950	0.920	0.940	0.940	1,365,200
2026-09-11	0.980	0.980	0.940	0.940	0.940	3,632,801
2026-09-10	0.980	0.990	0.970	0.980	0.980	1,287,806
2026-09-09	0.990	1.000	0.970	0.980	0.980	1,455,512
2026-09-08	0.970	1.010	0.970	0.990	0.990	3,156,907
2026-09-07	1.020	1.030	0.980	0.980	0.980	15,985,816
2026-09-04	0.950	1.010	0.930	0.990	0.990	12,353,388
2026-09-03	0.930	0.960	0.930	0.940	0.940	2,580,109
2026-09-02	0.960	1.000	0.930	0.940	0.940	10,559,910
2026-09-01	0.980	1.020	0.960	0.960	0.960	20,822,344
2026-08-31	0.930	0.960	0.910	0.960	0.960	1,947,615
2026-08-28	0.930	0.940	0.910	0.910	0.910	1,235,513
2026-08-27	0.930	0.940	0.910	0.930	0.930	1,855,700
2026-08-26	0.940	0.960	0.930	0.930	0.930	4,479,300
2026-08-25	0.890	0.930	0.890	0.920	0.920	2,420,101
2026-08-24	0.920	0.930	0.890	0.890	0.890	4,736,300
2026-08-21	0.830	0.910	0.830	0.900	0.900	5,888,315
2026-08-20	0.830	0.840	0.820	0.830	0.830	241,010
2026-08-19	0.850	0.860	0.820	0.840	0.840	980,000
2026-08-18	0.870	0.890	0.850	0.850	0.850	913,655
2026-08-17	0.870	0.870	0.850	0.870	0.870	503,045
2026-08-14	0.860	0.890	0.860	0.860	0.860	356,716
2026-08-13	0.840	0.890	0.830	0.860	0.860	1,318,800
2026-08-11	0.890	0.900	0.880	0.880	0.880	941,901
2026-08-10	0.910	0.920	0.890	0.900	0.900	497,400
2026-08-07	0.910	0.910	0.890	0.900	0.900	754,019
2026-08-06	0.910	0.930	0.900	0.910	0.910	676,400
2026-08-05	0.920	0.920	0.900	0.910	0.910	824,401
2026-08-04	0.910	0.930	0.900	0.920	0.920	1,792,610
2026-08-03	0.920	0.930	0.910	0.910	0.910	745,305
2026-07-31	0.890	0.920	0.890	0.920	0.920	1,401,900
2026-07-30	0.920	0.920	0.860	0.890	0.890	2,434,878
2026-07-27	0.930	0.930	0.900	0.920	0.920	1,014,000
2026-07-24	0.910	0.930	0.910	0.920	0.920	1,079,400
2026-07-23	0.920	0.930	0.910	0.910	0.910	3,420,401
2026-07-22	0.950	0.960	0.900	0.910	0.910	4,050,550

Page 1 of 3 · 122 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.