Chai Watana Tannery Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.240 | 3.300 | 3.180 | 3.180 | 3.053 | 1,571,600 |
| 2022-02-04 | 3.300 | 3.300 | 3.220 | 3.240 | 3.111 | 818,100 |
| 2022-02-03 | 3.240 | 3.300 | 3.240 | 3.240 | 3.111 | 1,018,100 |
| 2022-02-02 | 3.320 | 3.340 | 3.260 | 3.280 | 3.149 | 1,733,500 |
| 2022-02-01 | 3.180 | 3.340 | 3.180 | 3.320 | 3.188 | 2,617,300 |
| 2022-01-31 | 3.180 | 3.220 | 3.140 | 3.180 | 3.053 | 932,100 |
| 2022-01-28 | 3.100 | 3.160 | 3.100 | 3.140 | 3.015 | 1,017,200 |
| 2022-01-27 | 3.200 | 3.220 | 3.080 | 3.120 | 2.996 | 4,267,800 |
| 2022-01-26 | 3.220 | 3.240 | 3.180 | 3.200 | 3.073 | 1,702,100 |
| 2022-01-25 | 3.240 | 3.280 | 3.160 | 3.180 | 3.053 | 3,301,100 |
| 2022-01-24 | 3.300 | 3.340 | 3.240 | 3.240 | 3.111 | 2,658,500 |
| 2022-01-21 | 3.360 | 3.380 | 3.300 | 3.340 | 3.207 | 3,261,500 |
| 2022-01-20 | 3.460 | 3.460 | 3.360 | 3.360 | 3.226 | 3,742,600 |
| 2022-01-19 | 3.400 | 3.460 | 3.340 | 3.440 | 3.303 | 6,698,200 |
| 2022-01-18 | 3.440 | 3.480 | 3.380 | 3.400 | 3.265 | 3,610,000 |
| 2022-01-17 | 3.420 | 3.440 | 3.400 | 3.420 | 3.284 | 2,297,100 |
| 2022-01-14 | 3.420 | 3.500 | 3.400 | 3.420 | 3.284 | 3,708,800 |
| 2022-01-13 | 3.440 | 3.440 | 3.400 | 3.420 | 3.284 | 2,513,100 |
| 2022-01-12 | 3.480 | 3.480 | 3.420 | 3.440 | 3.303 | 1,391,600 |
| 2022-01-11 | 3.440 | 3.460 | 3.400 | 3.440 | 3.303 | 1,374,600 |
| 2022-01-10 | 3.500 | 3.500 | 3.380 | 3.400 | 3.265 | 2,962,200 |
| 2022-01-07 | 3.500 | 3.500 | 3.420 | 3.460 | 3.322 | 3,178,400 |
| 2022-01-06 | 3.540 | 3.540 | 3.480 | 3.500 | 3.361 | 3,013,600 |
| 2022-01-05 | 3.600 | 3.600 | 3.520 | 3.540 | 3.399 | 3,484,800 |
| 2022-01-04 | 3.540 | 3.620 | 3.520 | 3.600 | 3.457 | 3,131,700 |
| 2021-12-30 | 3.520 | 3.560 | 3.520 | 3.540 | 3.399 | 335,000 |
| 2021-12-29 | 3.500 | 3.580 | 3.480 | 3.520 | 3.380 | 1,487,900 |
| 2021-12-28 | 3.540 | 3.600 | 3.500 | 3.500 | 3.361 | 1,639,800 |
| 2021-12-27 | 3.520 | 3.540 | 3.500 | 3.520 | 3.380 | 989,000 |
| 2021-12-24 | 3.620 | 3.640 | 3.540 | 3.540 | 3.399 | 1,750,100 |
| 2021-12-23 | 3.660 | 3.660 | 3.580 | 3.600 | 3.457 | 1,630,600 |
| 2021-12-22 | 3.600 | 3.680 | 3.580 | 3.660 | 3.514 | 4,106,800 |
| 2021-12-21 | 3.520 | 3.560 | 3.500 | 3.520 | 3.380 | 1,168,700 |
| 2021-12-20 | 3.620 | 3.620 | 3.500 | 3.500 | 3.361 | 3,253,800 |
| 2021-12-17 | 3.680 | 3.700 | 3.640 | 3.640 | 3.495 | 1,231,600 |
| 2021-12-16 | 3.680 | 3.760 | 3.660 | 3.660 | 3.514 | 9,868,700 |
| 2021-12-15 | 3.680 | 3.700 | 3.620 | 3.680 | 3.533 | 4,761,600 |
| 2021-12-14 | 3.600 | 3.740 | 3.600 | 3.660 | 3.514 | 9,405,800 |
| 2021-12-13 | 3.660 | 3.660 | 3.600 | 3.600 | 3.457 | 2,445,200 |
| 2021-12-09 | 3.620 | 3.680 | 3.580 | 3.640 | 3.495 | 5,592,900 |
| 2021-12-08 | 3.520 | 3.660 | 3.480 | 3.620 | 3.476 | 19,285,199 |
| 2021-12-07 | 3.460 | 3.500 | 3.460 | 3.500 | 3.361 | 749,600 |
| 2021-12-03 | 3.440 | 3.480 | 3.400 | 3.480 | 3.341 | 1,182,700 |
| 2021-12-02 | 3.360 | 3.420 | 3.360 | 3.420 | 3.284 | 631,600 |
| 2021-12-01 | 3.420 | 3.420 | 3.340 | 3.400 | 3.265 | 911,500 |
| 2021-11-30 | 3.380 | 3.440 | 3.340 | 3.400 | 3.265 | 1,961,100 |
| 2021-11-29 | 3.420 | 3.440 | 3.340 | 3.420 | 3.284 | 3,021,200 |
| 2021-11-26 | 3.520 | 3.520 | 3.420 | 3.440 | 3.303 | 2,563,100 |
| 2021-11-25 | 3.520 | 3.540 | 3.480 | 3.540 | 3.399 | 1,438,000 |
| 2021-11-24 | 3.520 | 3.540 | 3.480 | 3.520 | 3.380 | 2,528,800 |
| 2021-11-23 | 3.520 | 3.560 | 3.500 | 3.520 | 3.380 | 2,238,400 |
| 2021-11-22 | 3.520 | 3.540 | 3.480 | 3.520 | 3.380 | 1,295,200 |
| 2021-11-19 | 3.540 | 3.540 | 3.480 | 3.540 | 3.399 | 1,542,800 |
| 2021-11-18 | 3.520 | 3.540 | 3.500 | 3.540 | 3.399 | 1,520,900 |
| 2021-11-17 | 3.560 | 3.580 | 3.500 | 3.520 | 3.380 | 3,216,900 |
| 2021-11-16 | 3.460 | 3.560 | 3.460 | 3.520 | 3.380 | 7,686,700 |
| 2021-11-15 | 3.440 | 3.440 | 3.380 | 3.420 | 3.284 | 1,022,500 |
| 2021-11-12 | 3.400 | 3.500 | 3.400 | 3.420 | 3.284 | 3,611,700 |
| 2021-11-11 | 3.440 | 3.440 | 3.380 | 3.420 | 3.284 | 1,145,300 |
| 2021-11-10 | 3.440 | 3.460 | 3.400 | 3.440 | 3.303 | 898,000 |
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.