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
2023-02-03	2.740	2.780	2.720	2.780	2.713	2,010,505
2023-02-02	2.740	2.760	2.700	2.720	2.655	2,011,405
2023-02-01	2.760	2.780	2.720	2.720	2.655	1,934,504
2023-01-31	2.740	2.780	2.740	2.740	2.674	2,232,508
2023-01-30	2.760	2.780	2.740	2.740	2.674	1,570,606
2023-01-27	2.680	2.740	2.680	2.740	2.674	2,326,466
2023-01-26	2.740	2.740	2.640	2.680	2.615	4,338,347
2023-01-25	2.740	2.760	2.720	2.720	2.655	2,101,004
2023-01-24	2.800	2.840	2.720	2.720	2.655	5,488,728
2023-01-23	2.760	2.840	2.740	2.800	2.733	12,498,390
2023-01-20	2.760	2.800	2.740	2.760	2.694	5,864,201
2023-01-19	2.740	2.760	2.740	2.740	2.674	1,284,011
2023-01-18	2.760	2.800	2.740	2.760	2.694	1,608,419
2023-01-17	2.760	2.780	2.740	2.760	2.694	1,334,414
2023-01-16	2.760	2.820	2.720	2.760	2.694	6,809,000
2023-01-13	2.740	2.800	2.700	2.740	2.674	4,691,564
2023-01-12	2.740	2.800	2.720	2.760	2.694	4,387,218
2023-01-11	2.700	2.780	2.660	2.720	2.655	9,899,622
2023-01-10	2.780	2.780	2.680	2.680	2.615	7,466,186
2023-01-09	2.540	2.720	2.540	2.700	2.635	8,803,113
2023-01-06	2.500	2.520	2.460	2.500	2.440	2,102,420
2023-01-05	2.500	2.520	2.460	2.460	2.401	1,644,780
2023-01-04	2.540	2.560	2.480	2.500	2.440	2,788,515
2023-01-03	2.580	2.580	2.520	2.540	2.479	1,673,080
2022-12-30	2.600	2.600	2.560	2.560	2.498	691,215
2022-12-29	2.560	2.600	2.560	2.600	2.537	685,902
2022-12-28	2.580	2.600	2.560	2.580	2.518	734,466
2022-12-27	2.540	2.580	2.520	2.560	2.498	2,497,716
2022-12-26	2.500	2.520	2.500	2.500	2.440	263,503
2022-12-23	2.540	2.540	2.480	2.500	2.440	1,598,292
2022-12-22	2.500	2.540	2.480	2.520	2.459	683,300
2022-12-21	2.480	2.500	2.460	2.500	2.440	877,805
2022-12-20	2.560	2.560	2.440	2.480	2.420	2,199,625
2022-12-19	2.540	2.560	2.520	2.520	2.459	605,409
2022-12-16	2.540	2.560	2.500	2.560	2.498	1,261,690
2022-12-15	2.560	2.580	2.540	2.540	2.479	1,564,270
2022-12-14	2.580	2.580	2.540	2.540	2.479	596,449
2022-12-13	2.560	2.580	2.540	2.540	2.479	893,403
2022-12-09	2.600	2.600	2.560	2.560	2.498	806,406
2022-12-08	2.620	2.620	2.560	2.560	2.498	624,333
2022-12-07	2.620	2.640	2.580	2.600	2.537	1,311,514
2022-12-06	2.660	2.660	2.620	2.620	2.557	2,021,819
2022-12-02	2.640	2.700	2.620	2.640	2.576	2,424,500
2022-12-01	2.620	2.680	2.620	2.640	2.576	2,046,721
2022-11-30	2.620	2.640	2.600	2.620	2.557	987,700
2022-11-29	2.600	2.640	2.580	2.600	2.537	2,185,705
2022-11-28	2.640	2.640	2.580	2.580	2.518	3,039,700
2022-11-25	2.540	2.660	2.520	2.640	2.576	7,217,937
2022-11-24	2.560	2.560	2.500	2.520	2.459	3,197,176
2022-11-23	2.520	2.560	2.520	2.540	2.479	1,048,300
2022-11-22	2.580	2.600	2.500	2.520	2.459	3,885,453
2022-11-21	2.620	2.640	2.580	2.580	2.518	1,747,060
2022-11-18	2.640	2.680	2.580	2.620	2.557	4,271,301
2022-11-17	2.660	2.680	2.640	2.640	2.576	1,233,100
2022-11-16	2.620	2.700	2.620	2.660	2.596	1,827,810
2022-11-15	2.640	2.680	2.600	2.640	2.576	5,535,700
2022-11-14	2.720	2.740	2.660	2.700	2.635	2,136,502
2022-11-11	2.740	2.760	2.700	2.720	2.655	2,111,015
2022-11-10	2.680	2.740	2.680	2.720	2.655	2,077,255
2022-11-09	2.780	2.800	2.700	2.720	2.655	3,289,063

← NewerPage 16 of 21 · 1,218 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.