Chai Watana Tannery Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.460 | 3.520 | 3.400 | 3.480 | 3.396 | 3,328,700 |
| 2022-05-10 | 3.360 | 3.520 | 3.360 | 3.500 | 3.416 | 4,903,500 |
| 2022-05-09 | 3.460 | 3.540 | 3.340 | 3.340 | 3.260 | 6,441,900 |
| 2022-05-06 | 3.560 | 3.580 | 3.500 | 3.520 | 3.435 | 6,800,100 |
| 2022-05-05 | 3.800 | 3.800 | 3.660 | 3.660 | 3.572 | 7,980,100 |
| 2022-05-03 | 3.800 | 3.860 | 3.700 | 3.720 | 3.630 | 12,663,000 |
| 2022-04-29 | 3.780 | 3.800 | 3.740 | 3.760 | 3.669 | 5,007,300 |
| 2022-04-28 | 3.700 | 3.820 | 3.700 | 3.780 | 3.689 | 9,446,800 |
| 2022-04-27 | 3.640 | 3.800 | 3.600 | 3.700 | 3.611 | 17,886,900 |
| 2022-04-26 | 3.840 | 3.840 | 3.680 | 3.680 | 3.591 | 9,336,000 |
| 2022-04-25 | 3.760 | 3.860 | 3.740 | 3.780 | 3.689 | 9,237,900 |
| 2022-04-22 | 3.940 | 3.940 | 3.820 | 3.840 | 3.748 | 13,645,100 |
| 2022-04-21 | 3.960 | 3.980 | 3.880 | 3.940 | 3.845 | 14,064,900 |
| 2022-04-20 | 3.940 | 4.040 | 3.900 | 3.920 | 3.826 | 24,169,400 |
| 2022-04-19 | 4.020 | 4.120 | 3.900 | 3.920 | 3.826 | 98,403,203 |
| 2022-04-18 | 3.780 | 3.980 | 3.740 | 3.940 | 3.845 | 43,887,602 |
| 2022-04-12 | 3.720 | 3.780 | 3.680 | 3.740 | 3.650 | 11,106,300 |
| 2022-04-11 | 3.900 | 4.000 | 3.720 | 3.740 | 3.650 | 37,883,000 |
| 2022-04-08 | 4.000 | 4.100 | 3.860 | 3.900 | 3.806 | 65,061,801 |
| 2022-04-07 | 3.880 | 4.040 | 3.820 | 3.940 | 3.845 | 74,492,000 |
| 2022-04-05 | 3.920 | 4.220 | 3.760 | 3.860 | 3.767 | 212,600,406 |
| 2022-04-04 | 3.900 | 3.980 | 3.840 | 3.900 | 3.806 | 29,871,000 |
| 2022-04-01 | 3.900 | 4.040 | 3.840 | 3.860 | 3.767 | 66,723,500 |
| 2022-03-31 | 3.780 | 3.900 | 3.780 | 3.840 | 3.748 | 31,261,000 |
| 2022-03-30 | 3.720 | 4.020 | 3.680 | 3.800 | 3.708 | 134,577,703 |
| 2022-03-29 | 3.740 | 3.800 | 3.640 | 3.660 | 3.572 | 13,082,600 |
| 2022-03-28 | 3.620 | 3.840 | 3.620 | 3.740 | 3.650 | 28,048,600 |
| 2022-03-25 | 3.800 | 3.860 | 3.580 | 3.620 | 3.533 | 38,739,801 |
| 2022-03-24 | 3.980 | 4.080 | 3.700 | 3.740 | 3.650 | 153,512,703 |
| 2022-03-23 | 3.500 | 4.180 | 3.480 | 4.080 | 3.982 | 375,243,531 |
| 2022-03-22 | 3.480 | 3.540 | 3.420 | 3.460 | 3.377 | 23,118,699 |
| 2022-03-21 | 3.220 | 3.580 | 3.220 | 3.540 | 3.455 | 54,555,699 |
| 2022-03-18 | 3.240 | 3.280 | 3.220 | 3.220 | 3.142 | 2,263,600 |
| 2022-03-17 | 3.200 | 3.260 | 3.180 | 3.260 | 3.181 | 5,481,000 |
| 2022-03-16 | 3.200 | 3.260 | 3.200 | 3.200 | 3.123 | 3,810,800 |
| 2022-03-15 | 3.300 | 3.300 | 3.180 | 3.180 | 3.103 | 5,266,700 |
| 2022-03-14 | 3.280 | 3.400 | 3.260 | 3.320 | 3.188 | 12,673,900 |
| 2022-03-11 | 3.240 | 3.320 | 3.200 | 3.260 | 3.130 | 9,583,400 |
| 2022-03-10 | 3.260 | 3.320 | 3.240 | 3.280 | 3.149 | 13,116,900 |
| 2022-03-09 | 3.180 | 3.240 | 3.160 | 3.200 | 3.073 | 6,559,100 |
| 2022-03-08 | 3.080 | 3.320 | 3.060 | 3.200 | 3.073 | 18,703,801 |
| 2022-03-07 | 3.200 | 3.220 | 3.060 | 3.080 | 2.957 | 9,943,100 |
| 2022-03-04 | 3.340 | 3.380 | 3.260 | 3.280 | 3.149 | 7,411,000 |
| 2022-03-03 | 3.460 | 3.480 | 3.380 | 3.380 | 3.245 | 7,561,700 |
| 2022-03-02 | 3.500 | 3.540 | 3.400 | 3.420 | 3.284 | 13,201,400 |
| 2022-03-01 | 3.560 | 3.640 | 3.460 | 3.500 | 3.361 | 49,881,102 |
| 2022-02-28 | 3.400 | 3.480 | 3.380 | 3.420 | 3.284 | 18,442,699 |
| 2022-02-25 | 3.440 | 3.580 | 3.320 | 3.460 | 3.322 | 63,312,699 |
| 2022-02-24 | 3.400 | 3.500 | 3.240 | 3.280 | 3.149 | 58,766,699 |
| 2022-02-23 | 4.200 | 4.400 | 3.560 | 3.600 | 3.457 | 106,863,508 |
| 2022-02-22 | 4.800 | 5.200 | 3.920 | 4.120 | 3.956 | 373,088,469 |
| 2022-02-21 | 3.200 | 4.160 | 3.120 | 4.160 | 3.994 | 138,535,703 |
| 2022-02-18 | 3.260 | 3.280 | 3.140 | 3.200 | 3.073 | 2,542,200 |
| 2022-02-17 | 3.080 | 3.200 | 3.000 | 3.200 | 3.073 | 4,262,500 |
| 2022-02-15 | 3.040 | 3.080 | 3.020 | 3.040 | 2.919 | 2,067,800 |
| 2022-02-14 | 3.140 | 3.140 | 3.020 | 3.060 | 2.938 | 1,940,000 |
| 2022-02-11 | 3.140 | 3.140 | 3.100 | 3.140 | 3.015 | 627,600 |
| 2022-02-10 | 3.160 | 3.160 | 3.120 | 3.120 | 2.996 | 1,031,700 |
| 2022-02-09 | 3.180 | 3.200 | 3.140 | 3.140 | 3.015 | 2,182,200 |
| 2022-02-08 | 3.200 | 3.220 | 3.180 | 3.200 | 3.073 | 859,400 |
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.