Chayo Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.740 | 2.780 | 2.680 | 2.680 | 2.613 | 708,909 |
| 2024-07-26 | 2.640 | 2.820 | 2.640 | 2.720 | 2.652 | 3,652,331 |
| 2024-07-25 | 2.720 | 2.740 | 2.600 | 2.620 | 2.554 | 2,321,110 |
| 2024-07-24 | 2.740 | 2.800 | 2.680 | 2.740 | 2.671 | 1,252,561 |
| 2024-07-23 | 2.980 | 3.000 | 2.740 | 2.740 | 2.671 | 3,181,713 |
| 2024-07-19 | 3.000 | 3.040 | 2.960 | 2.980 | 2.905 | 1,326,748 |
| 2024-07-18 | 3.240 | 3.240 | 2.960 | 3.040 | 2.964 | 7,124,510 |
| 2024-07-17 | 3.300 | 3.360 | 3.220 | 3.220 | 3.139 | 2,361,165 |
| 2024-07-16 | 3.340 | 3.400 | 3.300 | 3.320 | 3.237 | 1,171,089 |
| 2024-07-15 | 3.460 | 3.460 | 3.340 | 3.380 | 3.295 | 1,136,598 |
| 2024-07-12 | 3.520 | 3.540 | 3.480 | 3.500 | 3.412 | 862,296 |
| 2024-07-11 | 3.500 | 3.580 | 3.480 | 3.500 | 3.412 | 2,313,107 |
| 2024-07-10 | 3.540 | 3.560 | 3.440 | 3.480 | 3.393 | 1,911,900 |
| 2024-07-09 | 3.540 | 3.580 | 3.500 | 3.500 | 3.412 | 554,468 |
| 2024-07-08 | 3.500 | 3.560 | 3.460 | 3.540 | 3.451 | 705,766 |
| 2024-07-05 | 3.320 | 3.500 | 3.300 | 3.500 | 3.412 | 1,154,292 |
| 2024-07-04 | 3.300 | 3.420 | 3.280 | 3.320 | 3.237 | 1,017,728 |
| 2024-07-03 | 3.260 | 3.320 | 3.240 | 3.260 | 3.178 | 1,183,879 |
| 2024-07-02 | 3.400 | 3.400 | 3.260 | 3.280 | 3.198 | 928,891 |
| 2024-07-01 | 3.380 | 3.440 | 3.360 | 3.360 | 3.276 | 1,109,078 |
| 2024-06-28 | 3.520 | 3.520 | 3.380 | 3.380 | 3.295 | 1,563,621 |
| 2024-06-27 | 3.540 | 3.660 | 3.460 | 3.520 | 3.432 | 2,748,514 |
| 2024-06-26 | 3.520 | 3.560 | 3.500 | 3.540 | 3.451 | 488,793 |
| 2024-06-25 | 3.500 | 3.620 | 3.500 | 3.520 | 3.432 | 969,401 |
| 2024-06-24 | 3.440 | 3.520 | 3.420 | 3.500 | 3.412 | 1,375,665 |
| 2024-06-21 | 3.280 | 3.480 | 3.280 | 3.440 | 3.354 | 1,264,158 |
| 2024-06-20 | 3.280 | 3.340 | 3.260 | 3.300 | 3.217 | 2,009,021 |
| 2024-06-19 | 3.480 | 3.480 | 3.220 | 3.280 | 3.198 | 6,282,558 |
| 2024-06-18 | 3.600 | 3.600 | 3.420 | 3.460 | 3.373 | 2,928,463 |
| 2024-06-17 | 3.600 | 3.660 | 3.540 | 3.580 | 3.490 | 750,157 |
| 2024-06-14 | 3.700 | 3.700 | 3.560 | 3.600 | 3.510 | 2,256,621 |
| 2024-06-13 | 3.780 | 3.780 | 3.680 | 3.680 | 3.588 | 673,459 |
| 2024-06-12 | 3.760 | 3.780 | 3.700 | 3.760 | 3.666 | 1,166,071 |
| 2024-06-11 | 3.620 | 3.820 | 3.620 | 3.780 | 3.685 | 2,389,535 |
| 2024-06-10 | 3.600 | 3.620 | 3.540 | 3.600 | 3.510 | 1,854,131 |
| 2024-06-07 | 3.560 | 3.620 | 3.560 | 3.600 | 3.510 | 1,119,873 |
| 2024-06-06 | 3.660 | 3.660 | 3.540 | 3.560 | 3.471 | 2,496,319 |
| 2024-06-05 | 3.580 | 3.700 | 3.580 | 3.640 | 3.549 | 1,689,039 |
| 2024-06-04 | 3.800 | 3.840 | 3.560 | 3.580 | 3.490 | 2,943,332 |
| 2024-05-31 | 3.880 | 3.900 | 3.780 | 3.800 | 3.705 | 1,911,501 |
| 2024-05-30 | 3.900 | 3.940 | 3.820 | 3.880 | 3.783 | 1,006,135 |
| 2024-05-29 | 4.000 | 4.000 | 3.900 | 3.920 | 3.788 | 1,787,842 |
| 2024-05-28 | 4.000 | 4.000 | 3.960 | 3.980 | 3.846 | 1,037,265 |
| 2024-05-27 | 3.980 | 4.020 | 3.960 | 3.980 | 3.846 | 1,426,898 |
| 2024-05-24 | 4.000 | 4.020 | 3.940 | 3.960 | 3.826 | 1,357,391 |
| 2024-05-23 | 4.020 | 4.040 | 3.940 | 3.960 | 3.826 | 1,766,302 |
| 2024-05-21 | 4.020 | 4.040 | 3.960 | 4.020 | 3.884 | 2,060,356 |
| 2024-05-20 | 4.020 | 4.100 | 4.020 | 4.040 | 3.904 | 2,992,947 |
| 2024-05-17 | 3.980 | 4.040 | 3.960 | 4.000 | 3.865 | 3,251,320 |
| 2024-05-16 | 3.900 | 4.000 | 3.860 | 3.960 | 3.826 | 2,404,667 |
| 2024-05-15 | 4.020 | 4.020 | 3.820 | 3.840 | 3.710 | 4,748,741 |
| 2024-05-14 | 4.080 | 4.080 | 3.980 | 4.040 | 3.904 | 3,700,194 |
| 2024-05-13 | 3.740 | 4.040 | 3.700 | 4.040 | 3.904 | 9,616,733 |
| 2024-05-10 | 4.080 | 4.100 | 3.900 | 3.940 | 3.807 | 11,664,230 |
| 2024-05-09 | 4.300 | 4.300 | 4.040 | 4.080 | 3.942 | 12,874,929 |
| 2024-05-08 | 4.320 | 4.360 | 4.300 | 4.300 | 4.155 | 2,435,649 |
| 2024-05-07 | 4.400 | 4.400 | 4.300 | 4.320 | 4.174 | 5,033,741 |
| 2024-05-03 | 4.420 | 4.460 | 4.360 | 4.380 | 4.232 | 3,305,377 |
| 2024-05-02 | 4.420 | 4.460 | 4.380 | 4.420 | 4.271 | 3,487,955 |
| 2024-04-30 | 4.480 | 4.500 | 4.420 | 4.420 | 4.271 | 3,073,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 0.0014 THB |
| 2024-05-30 | 0.0350 THB |
| 2023-10-09 | 0.0011 THB |
| 2023-05-08 | 0.0011 THB |
| 2023-01-09 | 0.0014 THB |
| 2022-04-05 | 0.0019 THB |
| 2022-01-07 | 0.0019 THB |
| 2021-05-07 | 0.0040 THB |
| 2020-10-06 | 0.0029 THB |
| 2020-05-13 | 0.0040 THB |
| 2019-11-15 | 0.0029 THB |
| 2019-04-09 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.