Chayo Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.520 | 4.540 | 4.460 | 4.480 | 4.329 | 1,643,530 |
| 2024-04-26 | 4.600 | 4.600 | 4.480 | 4.500 | 4.348 | 3,495,866 |
| 2024-04-25 | 4.640 | 4.660 | 4.540 | 4.600 | 4.445 | 1,868,051 |
| 2024-04-24 | 4.680 | 4.700 | 4.620 | 4.640 | 4.483 | 1,880,736 |
| 2024-04-23 | 4.640 | 4.700 | 4.620 | 4.660 | 4.503 | 1,845,947 |
| 2024-04-22 | 4.700 | 4.700 | 4.600 | 4.600 | 4.445 | 1,633,532 |
| 2024-04-19 | 4.560 | 4.700 | 4.560 | 4.580 | 4.425 | 2,702,862 |
| 2024-04-18 | 4.780 | 4.860 | 4.740 | 4.780 | 4.619 | 1,331,444 |
| 2024-04-17 | 4.820 | 4.820 | 4.700 | 4.760 | 4.599 | 1,972,655 |
| 2024-04-11 | 4.980 | 4.980 | 4.820 | 4.860 | 4.696 | 2,495,792 |
| 2024-04-10 | 4.860 | 5.100 | 4.860 | 4.980 | 4.812 | 8,628,635 |
| 2024-04-09 | 4.520 | 5.000 | 4.520 | 4.840 | 4.677 | 8,636,988 |
| 2024-04-05 | 4.460 | 4.540 | 4.460 | 4.500 | 4.348 | 3,195,026 |
| 2024-04-04 | 4.780 | 4.780 | 4.380 | 4.460 | 4.309 | 18,725,319 |
| 2024-04-03 | 4.840 | 4.860 | 4.780 | 4.780 | 4.619 | 5,431,310 |
| 2024-04-02 | 4.900 | 4.920 | 4.840 | 4.880 | 4.715 | 4,004,188 |
| 2024-04-01 | 5.000 | 5.000 | 4.880 | 4.900 | 4.735 | 6,800,688 |
| 2024-03-29 | 5.000 | 5.050 | 4.960 | 4.980 | 4.812 | 3,065,365 |
| 2024-03-28 | 5.100 | 5.200 | 4.980 | 5.000 | 4.831 | 4,817,035 |
| 2024-03-27 | 5.050 | 5.200 | 5.050 | 5.100 | 4.928 | 2,361,674 |
| 2024-03-26 | 5.100 | 5.150 | 5.000 | 5.050 | 4.879 | 4,733,175 |
| 2024-03-25 | 5.300 | 5.350 | 4.980 | 5.050 | 4.879 | 8,609,158 |
| 2024-03-22 | 5.250 | 5.350 | 5.250 | 5.300 | 5.121 | 1,853,842 |
| 2024-03-21 | 5.200 | 5.400 | 5.200 | 5.250 | 5.073 | 5,434,450 |
| 2024-03-20 | 5.250 | 5.300 | 5.150 | 5.150 | 4.976 | 4,123,200 |
| 2024-03-19 | 5.250 | 5.300 | 5.200 | 5.200 | 5.024 | 2,638,757 |
| 2024-03-18 | 5.300 | 5.350 | 5.200 | 5.250 | 5.073 | 5,950,872 |
| 2024-03-15 | 5.250 | 5.300 | 5.200 | 5.250 | 5.073 | 2,542,056 |
| 2024-03-14 | 5.250 | 5.250 | 5.200 | 5.250 | 5.073 | 1,578,355 |
| 2024-03-13 | 5.250 | 5.300 | 5.200 | 5.250 | 5.073 | 3,597,072 |
| 2024-03-12 | 5.250 | 5.300 | 5.200 | 5.250 | 5.073 | 3,772,158 |
| 2024-03-11 | 5.250 | 5.300 | 5.150 | 5.250 | 5.073 | 3,636,844 |
| 2024-03-08 | 5.150 | 5.350 | 5.150 | 5.250 | 5.073 | 4,140,093 |
| 2024-03-07 | 5.200 | 5.200 | 5.150 | 5.150 | 4.976 | 2,756,345 |
| 2024-03-06 | 5.150 | 5.250 | 5.100 | 5.200 | 5.024 | 4,015,348 |
| 2024-03-05 | 5.200 | 5.250 | 5.100 | 5.150 | 4.976 | 2,099,191 |
| 2024-03-04 | 5.400 | 5.400 | 5.150 | 5.200 | 5.024 | 2,477,737 |
| 2024-03-01 | 5.550 | 5.600 | 5.400 | 5.400 | 5.218 | 6,125,164 |
| 2024-02-29 | 5.550 | 5.700 | 5.500 | 5.600 | 5.411 | 3,177,901 |
| 2024-02-28 | 5.650 | 6.000 | 5.500 | 5.550 | 5.363 | 11,617,132 |
| 2024-02-27 | 5.500 | 5.750 | 5.300 | 5.750 | 5.556 | 10,086,271 |
| 2024-02-23 | 5.350 | 5.350 | 5.200 | 5.200 | 5.024 | 738,376 |
| 2024-02-22 | 5.350 | 5.400 | 5.300 | 5.300 | 5.121 | 813,301 |
| 2024-02-21 | 5.300 | 5.350 | 5.200 | 5.300 | 5.121 | 857,435 |
| 2024-02-20 | 5.300 | 5.300 | 5.150 | 5.250 | 5.073 | 1,019,368 |
| 2024-02-19 | 5.300 | 5.300 | 5.200 | 5.300 | 5.121 | 588,493 |
| 2024-02-16 | 5.400 | 5.400 | 5.250 | 5.250 | 5.073 | 1,210,119 |
| 2024-02-15 | 5.350 | 5.500 | 5.350 | 5.400 | 5.218 | 3,037,992 |
| 2024-02-14 | 5.250 | 5.350 | 5.150 | 5.350 | 5.169 | 2,253,722 |
| 2024-02-13 | 5.200 | 5.400 | 5.200 | 5.300 | 5.121 | 4,585,218 |
| 2024-02-12 | 5.150 | 5.150 | 5.100 | 5.100 | 4.928 | 332,481 |
| 2024-02-09 | 5.100 | 5.150 | 5.050 | 5.150 | 4.976 | 1,440,295 |
| 2024-02-08 | 5.250 | 5.300 | 5.100 | 5.150 | 4.976 | 1,196,550 |
| 2024-02-07 | 5.300 | 5.300 | 5.150 | 5.250 | 5.073 | 1,270,757 |
| 2024-02-06 | 5.200 | 5.350 | 5.200 | 5.250 | 5.073 | 1,064,439 |
| 2024-02-05 | 5.250 | 5.250 | 5.100 | 5.200 | 5.024 | 672,426 |
| 2024-02-02 | 5.100 | 5.250 | 5.100 | 5.250 | 5.073 | 839,993 |
| 2024-02-01 | 5.100 | 5.150 | 4.980 | 5.000 | 4.831 | 1,849,936 |
| 2024-01-31 | 5.150 | 5.150 | 5.050 | 5.100 | 4.928 | 840,451 |
| 2024-01-30 | 5.200 | 5.250 | 5.150 | 5.150 | 4.976 | 674,257 |
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.