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
2022-08-10	2.760	2.760	2.640	2.640	2.576	8,696,082
2022-08-09	2.740	2.800	2.700	2.760	2.694	11,972,940
2022-08-08	2.720	2.800	2.700	2.740	2.674	16,217,830
2022-08-05	2.680	2.700	2.620	2.680	2.615	6,222,775
2022-08-04	2.640	2.720	2.620	2.680	2.615	10,217,700
2022-08-03	2.640	2.660	2.580	2.620	2.557	6,444,257
2022-08-02	2.680	2.700	2.580	2.620	2.557	11,642,980
2022-08-01	2.500	2.720	2.480	2.720	2.655	23,166,490
2022-07-27	2.460	2.520	2.440	2.460	2.401	3,576,100
2022-07-26	2.500	2.520	2.460	2.480	2.420	3,722,420
2022-07-25	2.540	2.580	2.480	2.500	2.440	6,933,539
2022-07-22	2.440	2.540	2.440	2.520	2.459	9,978,055
2022-07-21	2.440	2.480	2.420	2.420	2.362	1,032,969
2022-07-20	2.460	2.460	2.420	2.420	2.362	1,038,300
2022-07-19	2.440	2.460	2.360	2.420	2.362	1,756,375
2022-07-18	2.400	2.480	2.380	2.440	2.381	3,345,270
2022-07-15	2.400	2.420	2.300	2.360	2.303	4,156,398
2022-07-14	2.440	2.500	2.360	2.400	2.342	3,451,401
2022-07-12	2.480	2.500	2.420	2.440	2.381	3,213,482
2022-07-11	2.460	2.520	2.440	2.480	2.420	2,811,413
2022-07-08	2.580	2.700	2.440	2.440	2.381	14,631,830
2022-07-07	2.560	2.600	2.500	2.580	2.518	6,663,200
2022-07-06	2.440	2.540	2.440	2.500	2.440	6,459,556
2022-07-05	2.560	2.780	2.460	2.500	2.440	11,154,440
2022-07-04	2.780	2.780	2.540	2.540	2.479	6,385,709
2022-07-01	2.800	2.820	2.720	2.720	2.655	1,690,402
2022-06-30	2.820	2.880	2.760	2.760	2.694	1,487,891
2022-06-29	2.900	2.940	2.820	2.820	2.752	3,120,363
2022-06-28	2.940	2.980	2.880	2.900	2.830	2,765,892
2022-06-27	3.060	3.080	2.920	2.960	2.889	6,235,964
2022-06-24	3.100	3.120	3.020	3.020	2.947	1,897,094
2022-06-23	3.060	3.100	3.060	3.060	2.986	1,244,960
2022-06-22	3.180	3.180	3.040	3.080	3.006	3,710,081
2022-06-21	3.120	3.300	3.120	3.200	3.123	9,404,410
2022-06-20	3.140	3.140	3.080	3.100	3.025	1,594,940
2022-06-17	3.060	3.180	3.060	3.120	3.045	2,326,510
2022-06-16	3.320	3.320	3.100	3.100	3.025	4,147,926
2022-06-15	3.220	3.320	3.220	3.260	3.181	2,989,432
2022-06-14	3.240	3.280	3.180	3.220	3.142	21,247,051
2022-06-13	3.300	3.360	3.240	3.240	3.162	6,403,736
2022-06-10	3.500	3.540	3.460	3.460	3.377	2,846,090
2022-06-09	3.560	3.580	3.480	3.520	3.435	5,953,221
2022-06-08	3.540	3.600	3.500	3.560	3.474	10,614,440
2022-06-07	3.460	3.640	3.420	3.520	3.435	21,615,551
2022-06-06	3.480	3.500	3.420	3.440	3.357	3,096,900
2022-06-02	3.460	3.520	3.460	3.460	3.377	2,868,146
2022-06-01	3.520	3.580	3.460	3.480	3.396	6,504,348
2022-05-31	3.540	3.600	3.500	3.520	3.435	6,522,229
2022-05-30	3.500	3.560	3.480	3.520	3.435	3,490,535
2022-05-27	3.560	3.560	3.480	3.480	3.396	4,709,872
2022-05-26	3.580	3.620	3.500	3.520	3.435	16,799,289
2022-05-25	3.460	3.580	3.420	3.560	3.474	18,035,010
2022-05-24	3.420	3.460	3.380	3.420	3.338	4,016,461
2022-05-23	3.480	3.500	3.380	3.400	3.318	5,796,717
2022-05-20	3.440	3.520	3.420	3.460	3.377	9,797,000
2022-05-19	3.380	3.460	3.380	3.400	3.318	4,515,400
2022-05-18	3.460	3.520	3.380	3.480	3.396	14,215,700
2022-05-17	3.300	3.340	3.240	3.300	3.221	4,020,000
2022-05-13	3.260	3.300	3.220	3.220	3.142	2,939,200
2022-05-12	3.440	3.460	3.220	3.220	3.142	9,338,200

← NewerPage 18 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.