Chayo Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5.200 | 5.250 | 5.100 | 5.200 | 5.024 | 883,289 |
| 2024-01-26 | 5.200 | 5.350 | 5.150 | 5.150 | 4.976 | 662,632 |
| 2024-01-25 | 5.250 | 5.350 | 5.150 | 5.200 | 5.024 | 793,905 |
| 2024-01-24 | 5.000 | 5.300 | 5.000 | 5.300 | 5.121 | 1,454,496 |
| 2024-01-23 | 5.350 | 5.450 | 5.050 | 5.050 | 4.879 | 2,428,802 |
| 2024-01-22 | 5.400 | 5.450 | 5.350 | 5.350 | 5.169 | 743,975 |
| 2024-01-19 | 5.500 | 5.500 | 5.300 | 5.350 | 5.169 | 700,547 |
| 2024-01-18 | 5.350 | 5.450 | 5.300 | 5.400 | 5.218 | 912,089 |
| 2024-01-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.169 | 1,971,413 |
| 2024-01-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.314 | 1,220,438 |
| 2024-01-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.411 | 1,210,697 |
| 2024-01-12 | 5.600 | 5.650 | 5.550 | 5.650 | 5.459 | 852,579 |
| 2024-01-11 | 5.650 | 5.700 | 5.500 | 5.550 | 5.363 | 2,398,575 |
| 2024-01-10 | 5.650 | 5.800 | 5.600 | 5.650 | 5.459 | 2,558,983 |
| 2024-01-09 | 5.700 | 5.800 | 5.600 | 5.650 | 5.459 | 2,778,533 |
| 2024-01-08 | 5.700 | 5.800 | 5.600 | 5.650 | 5.459 | 2,945,523 |
| 2024-01-05 | 6.000 | 6.050 | 5.700 | 5.750 | 5.556 | 8,851,341 |
| 2024-01-04 | 5.550 | 6.250 | 5.500 | 5.950 | 5.749 | 13,432,673 |
| 2024-01-03 | 5.600 | 5.700 | 5.550 | 5.600 | 5.411 | 1,607,271 |
| 2024-01-02 | 5.500 | 5.700 | 5.500 | 5.600 | 5.411 | 3,266,764 |
| 2023-12-28 | 5.450 | 5.600 | 5.400 | 5.450 | 5.266 | 1,771,065 |
| 2023-12-27 | 5.300 | 5.450 | 5.300 | 5.400 | 5.218 | 1,928,454 |
| 2023-12-26 | 5.400 | 5.400 | 5.300 | 5.300 | 5.121 | 1,013,115 |
| 2023-12-25 | 5.400 | 5.500 | 5.350 | 5.400 | 5.218 | 1,614,665 |
| 2023-12-22 | 5.350 | 5.400 | 5.250 | 5.400 | 5.218 | 2,188,702 |
| 2023-12-21 | 5.250 | 5.400 | 5.200 | 5.350 | 5.169 | 1,381,321 |
| 2023-12-20 | 5.250 | 5.350 | 5.200 | 5.250 | 5.073 | 2,903,750 |
| 2023-12-19 | 5.200 | 5.250 | 5.100 | 5.200 | 5.024 | 858,421 |
| 2023-12-18 | 5.200 | 5.250 | 5.150 | 5.200 | 5.024 | 1,350,389 |
| 2023-12-15 | 5.100 | 5.300 | 5.050 | 5.150 | 4.976 | 2,884,789 |
| 2023-12-14 | 4.920 | 5.100 | 4.920 | 5.050 | 4.879 | 3,005,678 |
| 2023-12-13 | 5.200 | 5.250 | 4.780 | 4.880 | 4.715 | 8,927,569 |
| 2023-12-12 | 5.400 | 5.450 | 5.200 | 5.200 | 5.024 | 3,076,138 |
| 2023-12-08 | 5.500 | 5.600 | 5.350 | 5.400 | 5.218 | 3,950,317 |
| 2023-12-07 | 5.550 | 5.550 | 5.400 | 5.500 | 5.314 | 2,348,060 |
| 2023-12-06 | 5.450 | 5.600 | 5.400 | 5.550 | 5.363 | 2,149,514 |
| 2023-12-04 | 5.500 | 5.600 | 5.450 | 5.450 | 5.266 | 1,505,776 |
| 2023-12-01 | 5.500 | 5.550 | 5.450 | 5.450 | 5.266 | 1,080,349 |
| 2023-11-30 | 5.600 | 5.650 | 5.400 | 5.500 | 5.314 | 2,527,244 |
| 2023-11-29 | 5.800 | 5.850 | 5.600 | 5.600 | 5.411 | 4,941,059 |
| 2023-11-28 | 5.600 | 5.750 | 5.600 | 5.700 | 5.508 | 2,782,807 |
| 2023-11-27 | 5.600 | 5.650 | 5.500 | 5.550 | 5.363 | 1,937,378 |
| 2023-11-24 | 5.700 | 5.900 | 5.550 | 5.600 | 5.411 | 4,516,288 |
| 2023-11-23 | 5.550 | 5.700 | 5.550 | 5.700 | 5.508 | 3,009,262 |
| 2023-11-22 | 5.600 | 5.600 | 5.500 | 5.550 | 5.363 | 1,706,467 |
| 2023-11-21 | 5.600 | 5.700 | 5.550 | 5.600 | 5.411 | 2,969,245 |
| 2023-11-20 | 5.500 | 5.600 | 5.450 | 5.600 | 5.411 | 2,503,909 |
| 2023-11-17 | 5.400 | 5.600 | 5.350 | 5.500 | 5.314 | 6,087,673 |
| 2023-11-16 | 5.400 | 5.650 | 5.350 | 5.400 | 5.218 | 5,561,889 |
| 2023-11-15 | 5.700 | 5.700 | 5.400 | 5.450 | 5.266 | 8,924,577 |
| 2023-11-14 | 5.250 | 5.550 | 5.250 | 5.500 | 5.314 | 3,578,795 |
| 2023-11-13 | 5.600 | 5.600 | 5.100 | 5.200 | 5.024 | 3,454,084 |
| 2023-11-10 | 5.500 | 5.600 | 5.400 | 5.500 | 5.314 | 2,995,144 |
| 2023-11-09 | 5.900 | 5.900 | 5.550 | 5.700 | 5.508 | 3,837,973 |
| 2023-11-08 | 5.800 | 6.050 | 5.800 | 6.000 | 5.797 | 2,919,501 |
| 2023-11-07 | 5.950 | 6.000 | 5.800 | 5.800 | 5.604 | 1,367,174 |
| 2023-11-06 | 6.150 | 6.200 | 5.900 | 5.950 | 5.749 | 2,494,614 |
| 2023-11-03 | 6.100 | 6.250 | 5.950 | 6.100 | 5.894 | 4,142,734 |
| 2023-11-02 | 5.700 | 6.000 | 5.700 | 5.950 | 5.749 | 3,465,644 |
| 2023-11-01 | 5.550 | 5.700 | 5.550 | 5.600 | 5.411 | 1,600,101 |
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.