Chai Watana Tannery Group PCL (BKK:CWT)
Thailand · Delayed Price · Currency is THB 0.9400
+0.0900 (10.59%)
At close: Dec 4, 2025
BKK:CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.85 | 1.00 | 0.85 | 0.94 | 0.94 | 10.59% | 13,406,330 |
| Dec 3, 2025 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.19% | 1,492,030 |
| Dec 2, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -1.18% | 690,702 |
| Dec 1, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 649,100 |
| Nov 28, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 993,400 |
| Nov 27, 2025 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | 3.66% | 4,989,669 |
| Nov 26, 2025 | 0.79 | 0.87 | 0.79 | 0.82 | 0.82 | 5.13% | 2,517,311 |
| Nov 25, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | - | 575,720 |
| Nov 24, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -2.50% | 377,289 |
| Nov 21, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 750,710 |
| Nov 20, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | - | 618,302 |
| Nov 19, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | 2.50% | 1,174,413 |
| Nov 18, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -1.23% | 771,300 |
| Nov 17, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -11.96% | 2,774,318 |
| Nov 14, 2025 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | - | 3,761,903 |
| Nov 13, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 433,704 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 178,900 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 162,600 |
| Nov 10, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 448,390 |
| Nov 7, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 499,200 |
| Nov 6, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 436,707 |
| Nov 5, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 1,476,812 |
| Nov 4, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 932,510 |
| Nov 3, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 2,804,401 |
| Oct 31, 2025 | 0.94 | 1.01 | 0.94 | 0.95 | 0.95 | -1.04% | 3,769,516 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 1,443,800 |
| Oct 29, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 2,732,712 |
| Oct 28, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 1,638,405 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 1,917,889 |
| Oct 24, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 1,549,200 |
| Oct 22, 2025 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 3.85% | 6,082,083 |
| Oct 21, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 857,400 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | - | 1,439,033 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 1,755,741 |
| Oct 16, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 4,476,499 |
| Oct 15, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,325,401 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -6.31% | 3,011,092 |
| Oct 10, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,595,201 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 1,025,304 |
| Oct 8, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 1,779,200 |
| Oct 7, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 5,785,208 |
| Oct 6, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 4,434,402 |
| Oct 3, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 3,952,502 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 2,126,112 |
| Oct 1, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 3,967,785 |
| Sep 30, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 10,864,610 |
| Sep 29, 2025 | 1.29 | 1.40 | 1.28 | 1.29 | 1.29 | 1.57% | 40,421,220 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 8,486,421 |
| Sep 25, 2025 | 1.20 | 1.35 | 1.20 | 1.28 | 1.28 | 7.56% | 43,040,360 |
| Sep 24, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 15,378,210 |