Skip to main content
Chai Watana Tannery Group PCL (BKK:CWT)
Thailand flag Thailand · Delayed Price · Currency is THB
0.890
+0.050 (5.95%)
Mar 10, 2026, 2:15 PM ICT

BKK:CWT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.830.860.830.840.84-892,104
Mar 6, 20260.840.850.820.840.842.44%420,801
Mar 5, 20260.820.840.810.820.823.80%907,105
Mar 4, 20260.810.810.700.790.79-8.14%2,588,937
Mar 2, 20260.900.920.860.860.86-8.51%3,889,312
Feb 27, 20260.980.980.920.940.94-7.84%5,823,421
Feb 26, 20261.021.031.001.021.02-2,285,850
Feb 25, 20261.061.061.021.021.02-2.86%2,454,610
Feb 24, 20261.051.051.011.051.05-1,940,300
Feb 23, 20261.071.090.991.051.05-6,089,050
Feb 20, 20261.081.081.031.051.05-1.87%4,576,103
Feb 19, 20261.071.111.061.071.073.88%18,979,748
Feb 18, 20260.991.040.991.031.034.04%8,050,803
Feb 17, 20260.991.000.980.990.991.02%1,389,132
Feb 16, 20260.991.000.980.980.98-1,393,365
Feb 13, 20261.011.020.970.980.98-2.00%3,323,291
Feb 12, 20260.971.020.971.001.003.09%6,367,470
Feb 11, 20260.951.000.940.970.973.19%8,582,131
Feb 10, 20260.930.960.920.940.941.08%2,601,100
Feb 9, 20260.920.980.920.930.931.09%3,025,310
Feb 6, 20260.930.930.910.920.92-1.08%523,700
Feb 5, 20260.940.940.920.930.93-661,580
Feb 4, 20260.930.940.920.930.931.09%1,212,700
Feb 3, 20260.920.940.890.920.92-1,484,040
Feb 2, 20260.940.960.920.920.92-1.08%1,979,601
Jan 30, 20260.920.950.920.930.931.09%2,259,100
Jan 29, 20260.950.950.910.920.92-3.16%1,392,101
Jan 28, 20260.920.980.920.950.953.26%4,692,402
Jan 27, 20260.930.930.910.920.92-515,300
Jan 26, 20260.940.940.910.920.92-1.08%942,245
Jan 23, 20260.940.960.910.930.93-1.06%1,125,301
Jan 22, 20260.950.980.930.940.94-1.05%3,641,410
Jan 21, 20260.950.970.930.950.95-1.04%1,648,617
Jan 20, 20260.950.970.920.960.962.13%4,447,640
Jan 19, 20260.870.950.870.940.949.30%6,506,721
Jan 16, 20260.860.870.850.860.861.18%284,501
Jan 15, 20260.830.860.820.850.852.41%678,400
Jan 14, 20260.840.840.820.830.83-1.19%458,666
Jan 13, 20260.850.870.830.840.84-1.18%772,200
Jan 12, 20260.910.910.840.850.85-5.56%883,750
Jan 9, 20260.910.930.900.900.90-1.10%663,700
Jan 8, 20260.920.940.900.910.91-2.15%650,102
Jan 7, 20260.940.950.920.930.93-1.06%729,101
Jan 6, 20260.910.950.900.940.944.44%3,139,280
Jan 5, 20260.910.940.900.900.90-1.10%1,399,772
Dec 30, 20250.930.940.910.910.91-2.15%1,329,308
Dec 29, 20250.960.970.930.930.93-4.12%1,118,004
Dec 26, 20251.021.020.950.970.97-3.96%2,818,679
Dec 25, 20251.011.041.011.011.01-1,929,048
Dec 24, 20251.021.021.001.011.01-0.98%926,801
Dec 23, 20251.031.051.001.021.02-0.97%2,475,201
Dec 22, 20251.091.121.021.031.03-14,780,742
Dec 19, 20250.981.040.971.031.036.19%8,716,448
Dec 18, 20250.981.030.960.970.97-1.02%6,139,520
Dec 17, 20250.991.030.960.980.98-7,308,440
Dec 16, 20251.001.010.980.980.98-1.01%5,949,161
Dec 15, 20250.921.020.920.990.997.61%9,009,796
Dec 12, 20250.910.940.900.920.921.10%1,483,900
Dec 11, 20250.970.970.900.910.91-6.19%4,422,721
Dec 9, 20250.961.000.940.970.97-5,046,022
Dec 8, 20250.940.990.920.970.973.19%8,770,169
Dec 4, 20250.851.000.850.940.9410.59%13,406,330
Dec 3, 20250.840.880.840.850.851.19%1,492,030
Dec 2, 20250.850.880.840.840.84-1.18%690,702
Dec 1, 20250.840.870.840.850.851.19%649,100
Nov 28, 20250.850.870.840.840.84-1.18%993,400
Nov 27, 20250.820.900.820.850.853.66%4,989,669
Nov 26, 20250.790.870.790.820.825.13%2,517,311
Nov 25, 20250.790.810.770.780.78-575,720
Nov 24, 20250.780.810.770.780.78-2.50%377,289
Nov 21, 20250.820.820.790.800.80-2.44%750,710
Nov 20, 20250.830.840.810.820.82-618,302
Nov 19, 20250.800.860.800.820.822.50%1,174,413
Nov 18, 20250.820.830.790.800.80-1.23%771,300
Nov 17, 20250.880.880.800.810.81-11.96%2,774,318
Nov 14, 20250.940.990.910.920.92-3,761,903
Nov 13, 20250.920.940.900.920.92-1.08%433,704
Nov 12, 20250.930.940.920.930.93-178,900
Nov 11, 20250.940.940.920.930.93-162,600
Nov 10, 20250.910.930.910.930.93-448,390
Nov 7, 20250.910.930.900.930.932.20%499,200
Nov 6, 20250.910.920.900.910.911.11%436,707
Nov 5, 20250.930.940.900.900.90-3.23%1,476,812
Nov 4, 20250.960.970.930.930.93-3.12%932,510
Nov 3, 20250.960.990.950.960.961.05%2,804,401
Oct 31, 20250.941.010.940.950.95-1.04%3,769,516
Oct 30, 20250.960.960.930.960.96-1,443,800
Oct 29, 20251.011.020.960.960.96-5.88%2,732,712
Oct 28, 20251.031.031.001.021.02-0.97%1,638,405
Oct 27, 20251.081.081.031.031.03-3.74%1,917,889
Oct 24, 20251.091.101.061.071.07-0.93%1,549,200
Oct 22, 20251.041.111.041.081.083.85%6,082,083
Oct 21, 20251.031.061.031.041.04-857,400
Oct 20, 20251.031.061.021.041.04-1,439,033
Oct 17, 20251.091.091.041.041.04-3.70%1,755,741
Oct 16, 20251.051.111.051.081.082.86%4,476,499
Oct 15, 20251.051.071.041.051.050.96%1,325,401
Oct 14, 20251.091.101.041.041.04-6.31%3,011,092
Oct 10, 20251.121.131.101.111.11-1.77%1,595,201
Oct 9, 20251.141.141.121.131.13-0.88%1,025,304