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
2022-11-08	2.760	2.800	2.740	2.760	2.694	1,468,000
2022-11-07	2.800	2.840	2.720	2.740	2.674	2,890,201
2022-11-04	2.740	2.840	2.740	2.800	2.733	3,359,600
2022-11-03	2.780	2.800	2.720	2.780	2.713	5,645,760
2022-11-02	2.880	2.900	2.780	2.780	2.713	6,925,430
2022-11-01	2.860	2.900	2.820	2.880	2.811	3,907,914
2022-10-31	2.880	2.960	2.840	2.840	2.772	6,753,113
2022-10-28	2.920	2.960	2.840	2.860	2.791	9,883,426
2022-10-27	2.920	2.920	2.840	2.900	2.830	8,077,485
2022-10-26	2.800	2.960	2.800	2.920	2.850	24,267,020
2022-10-25	2.800	2.900	2.760	2.760	2.694	12,988,970
2022-10-21	2.820	2.840	2.760	2.780	2.713	7,400,150
2022-10-20	2.680	2.880	2.660	2.840	2.772	13,795,330
2022-10-19	2.720	2.740	2.660	2.680	2.615	1,997,629
2022-10-18	2.700	2.740	2.660	2.720	2.655	1,959,431
2022-10-17	2.600	2.680	2.600	2.680	2.615	1,069,400
2022-10-12	2.600	2.640	2.600	2.600	2.537	889,900
2022-10-11	2.600	2.660	2.580	2.620	2.557	1,283,700
2022-10-10	2.680	2.680	2.620	2.640	2.576	1,419,810
2022-10-07	2.740	2.740	2.640	2.680	2.615	2,539,040
2022-10-06	2.740	2.780	2.720	2.740	2.674	3,811,781
2022-10-05	2.720	2.800	2.680	2.740	2.674	7,727,022
2022-10-04	2.660	2.720	2.620	2.660	2.596	4,645,016
2022-10-03	2.660	2.720	2.580	2.620	2.557	5,937,855
2022-09-30	2.580	2.620	2.540	2.600	2.537	2,107,995
2022-09-29	2.640	2.700	2.540	2.560	2.498	7,660,063
2022-09-28	2.580	2.640	2.540	2.600	2.537	3,400,700
2022-09-27	2.680	2.720	2.580	2.580	2.518	4,351,857
2022-09-26	2.780	2.780	2.660	2.660	2.596	5,620,291
2022-09-23	2.820	2.820	2.780	2.780	2.713	3,915,700
2022-09-22	2.700	2.820	2.680	2.800	2.733	9,732,353
2022-09-21	2.740	2.740	2.700	2.700	2.635	1,791,810
2022-09-20	2.740	2.760	2.720	2.740	2.674	3,424,120
2022-09-19	2.780	2.820	2.680	2.700	2.635	4,086,400
2022-09-16	2.860	2.880	2.760	2.780	2.713	5,586,639
2022-09-15	2.960	2.960	2.860	2.880	2.811	7,420,557
2022-09-14	2.880	3.000	2.880	2.960	2.889	7,844,977
2022-09-13	3.000	3.000	2.920	2.940	2.869	7,468,604
2022-09-12	2.880	3.000	2.860	3.000	2.928	11,343,540
2022-09-09	2.900	2.940	2.860	2.860	2.791	4,585,508
2022-09-08	2.960	2.960	2.860	2.880	2.811	3,629,385
2022-09-07	2.840	2.940	2.840	2.920	2.850	5,961,620
2022-09-06	2.780	2.860	2.760	2.860	2.791	3,152,414
2022-09-05	2.780	2.800	2.740	2.760	2.694	2,512,285
2022-09-02	2.800	2.840	2.700	2.800	2.733	4,409,303
2022-09-01	2.880	2.900	2.760	2.800	2.733	6,311,025
2022-08-31	2.880	2.960	2.880	2.880	2.811	4,339,532
2022-08-30	2.880	2.940	2.860	2.900	2.830	6,317,725
2022-08-29	2.860	2.920	2.820	2.880	2.811	6,180,900
2022-08-26	2.940	3.060	2.940	2.960	2.889	8,446,912
2022-08-25	2.940	3.000	2.920	2.940	2.869	8,190,050
2022-08-24	3.000	3.180	2.900	2.920	2.850	75,991,234
2022-08-23	2.740	2.960	2.740	2.920	2.850	27,076,010
2022-08-22	2.760	2.800	2.740	2.760	2.694	3,790,453
2022-08-19	2.880	2.900	2.760	2.800	2.733	12,969,190
2022-08-18	2.760	2.860	2.720	2.840	2.772	11,761,570
2022-08-17	2.800	2.840	2.740	2.760	2.694	11,560,670
2022-08-16	2.780	2.840	2.740	2.800	2.733	20,484,289
2022-08-15	2.660	2.720	2.640	2.700	2.635	3,671,530
2022-08-11	2.680	2.700	2.620	2.640	2.576	6,010,480

← NewerPage 17 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.