SET · CWT · stock
Chai Watana Tannery Group Public Company Limited (CWT) stock price history
Every SET trading session of Chai Watana Tannery Group Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,556 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWT adjusted close, 2000 to 2026
- THB 6.47
- All time high, 2015
- THB 1.12
- 52 week high, THB 0.6400 low
- 6,556
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CWT key facts
- Chai Watana Tannery Group Public Company Limited (CWT) closed at THB 0.7100 on Nov 13, 2026 on SET.
- CWT's all time high close is THB 6.47, set on Feb 26, 2015; its all time low close is THB 0.1515 on Mar 12, 2009.
- CWT's 52 week range is THB 0.6400 to THB 1.12.
- CWT returned -22.8% over the year to Nov 13, 2026 and -78.4% over five years.
- Over ten years CWT returned -81%, -15.3% a year compounded.
- CWT's deepest drawdown was -96.0% from Feb 7, 2005 to Mar 12, 2009.
- DataCedar holds 6,556 daily sessions of CWT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CWT price chart, 2000 to 2026
CWT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.0% |
| 3 months | -17.4% |
| 6 months | 0.0% |
| Year to date | -22.0% |
| 1 year | -22.8% |
| 3 years | -52.0% |
| 5 years | -78.4% |
| 10 years | -81.0% |
| Since Jan 4, 2000 | +43.6% |
| Compound annual growth, 26.9 years | +1.4% |
CWT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.47 on Feb 26, 2015
- All time low close
- THB 0.1515 on Mar 12, 2009
- 52 week high
- THB 1.12 on Dec 22, 2025
- 52 week low
- THB 0.6400 on May 18, 2026
- Deepest drawdown
- -96.0% from Feb 7, 2005 to Mar 12, 2009, recovered Nov 30, 2012
- Best single session
- +132.0% on Jun 3, 2004
- Worst single session
- -29.9% on Oct 24, 2008
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2010, +422%
- Worst calendar year
- 2005, -74%
CWT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9100 | THB 1.11 | THB 0.6400 | THB 0.7100 | -22.0% | 553.9M | 213 |
| 2025 | THB 0.9700 | THB 1.42 | THB 0.4700 | THB 0.9100 | -6.2% | 917.8M | 242 |
| 2024 | THB 1.54 | THB 1.89 | THB 0.9100 | THB 0.9700 | -35.3% | 75.2M | 243 |
| 2023 | THB 2.52 | THB 2.79 | THB 1.40 | THB 1.50 | -40.0% | 227.1M | 238 |
| 2022 | THB 3.40 | THB 4.99 | THB 2.24 | THB 2.50 | -26.5% | 3.6B | 241 |
| 2021 | THB 2.30 | THB 4.36 | THB 2.30 | THB 3.40 | +47.5% | 2B | 241 |
| 2020 | THB 2.04 | THB 2.75 | THB 1.37 | THB 2.30 | +15.4% | 674.2M | 243 |
| 2019 | THB 2.55 | THB 3.07 | THB 1.86 | THB 2.00 | -22.1% | 58.4M | 244 |
| 2018 | THB 2.92 | THB 3.92 | THB 2.49 | THB 2.57 | -10.9% | 660.7M | 245 |
| 2017 | THB 3.56 | THB 3.78 | THB 2.37 | THB 2.88 | -18.2% | 938.7M | 242 |
| 2016 | THB 1.82 | THB 4.56 | THB 1.62 | THB 3.52 | +94.2% | 3.8B | 244 |
| 2015 | THB 1.82 | THB 6.74 | THB 1.68 | THB 1.81 | -3.4% | 2.7B | 244 |
| 2014 | THB 1.28 | THB 2.64 | THB 1.12 | THB 1.88 | +46.1% | 625.8M | 245 |
| 2013 | THB 3.91 | THB 3.93 | THB 1.15 | THB 1.28 | -66.3% | 589.6M | 245 |
| 2012 | THB 1.05 | THB 4.09 | THB 1.05 | THB 3.81 | +261.0% | 3.9B | 241 |
| 2011 | THB 1.97 | THB 2.19 | THB 0.8381 | THB 1.06 | -45.4% | 139.8M | 238 |
| 2010 | THB 0.3707 | THB 2.29 | THB 0.3546 | THB 1.93 | +421.7% | 1.3B | 242 |
| 2009 | THB 0.3207 | THB 0.4835 | THB 0.1289 | THB 0.3707 | +10.6% | 53M | 240 |
| 2008 | THB 0.4481 | THB 0.7027 | THB 0.2176 | THB 0.3352 | -23.5% | 109.5M | 217 |
| 2007 | THB 0.5351 | THB 0.6543 | THB 0.4223 | THB 0.4384 | -24.0% | 132.9M | 233 |
| 2006 | THB 0.8461 | THB 0.9509 | THB 0.4738 | THB 0.5770 | -30.5% | 237.7M | 251 |
| 2005 | THB 3.22 | THB 4.04 | THB 0.7736 | THB 0.8300 | -74.1% | 530.5M | 245 |
| 2004 | THB 1.22 | THB 3.41 | THB 1.22 | THB 3.20 | +163.3% | 1.2B | 262 |
| 2003 | THB 0.9136 | THB 1.53 | THB 0.5364 | THB 1.22 | +33.0% | 243.4M | 261 |
| 2002 | THB 0.6119 | THB 2.08 | THB 0.5867 | THB 0.9136 | +49.3% | 1.2B | 250 |
| 2001 | THB 0.3772 | THB 0.6706 | THB 0.2934 | THB 0.6119 | +62.2% | 2.9B | 261 |
| 2000 | THB 0.4945 | THB 0.5532 | THB 0.3017 | THB 0.3772 | n/a | 112.3M | 245 |
CWT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7100 | -6.6% |
| October 2026 | THB 0.7600 | -15.6% |
| September 2026 | THB 0.9000 | -6.3% |
| August 2026 | THB 0.9600 | +4.3% |
| July 2026 | THB 0.9200 | -7.1% |
| June 2026 | THB 0.9900 | +30.3% |
| May 2026 | THB 0.7600 | -2.6% |
| April 2026 | THB 0.7800 | -6.0% |
| March 2026 | THB 0.8300 | -11.7% |
| February 2026 | THB 0.9400 | +1.1% |
| January 2026 | THB 0.9300 | +2.2% |
| December 2025 | THB 0.9100 | +8.3% |
About the CWT data
Daily bars. 6,556 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACWT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CSS Communication & System Solution Public Company Limited
- CSS-R Communication & System Solution Public Company Limited
- CTW Charoong Thai Wire and Cable Public Company Limited
- CTW-R Charoong Thai Wire and Cable Public Company Limited
- CWT-R Chai Watana Tannery Group Public Company Limited
- D Dental Corporation Public Company Limited
- D-R Dental Corporation Public Company Limited
- DBS19 DBS Group Holdings Ltd
Common questions
CWT share price history
