Chayo Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.600	5.750	5.450	5.550	5.363	4,009,701
2023-10-30	5.550	6.000	5.500	5.600	5.411	1,120,149
2023-10-27	5.550	5.700	5.450	5.600	5.411	1,875,701
2023-10-26	5.800	5.850	5.550	5.550	5.363	2,134,383
2023-10-25	5.950	6.050	5.850	5.850	5.652	1,719,826
2023-10-24	5.750	5.950	5.750	5.850	5.652	1,310,007
2023-10-20	5.950	5.950	5.700	5.850	5.652	1,885,765
2023-10-19	5.900	6.000	5.850	5.950	5.749	1,082,373
2023-10-18	6.150	6.150	5.950	6.000	5.797	3,091,419
2023-10-17	6.200	6.250	6.150	6.150	5.942	2,007,297
2023-10-16	6.300	6.300	6.100	6.200	5.991	2,279,958
2023-10-12	6.550	6.650	6.400	6.450	6.232	1,945,692
2023-10-11	6.200	6.600	6.200	6.550	6.329	2,302,432
2023-10-10	6.500	6.500	6.200	6.200	5.991	1,864,693
2023-10-09	6.500	6.550	6.300	6.400	6.184	1,385,269
2023-10-06	6.800	6.800	6.600	6.650	6.298	2,930,263
2023-10-05	6.900	7.000	6.700	6.750	6.393	4,421,980
2023-10-04	6.750	6.900	6.650	6.900	6.535	3,245,388
2023-10-03	6.750	6.950	6.650	6.800	6.440	1,719,274
2023-10-02	6.900	7.000	6.750	6.750	6.393	2,660,332
2023-09-29	6.500	7.000	6.500	6.900	6.535	6,495,229
2023-09-28	6.850	6.900	6.500	6.550	6.204	4,413,527
2023-09-27	7.000	7.000	6.650	6.800	6.440	5,314,797
2023-09-26	7.200	7.300	6.950	7.000	6.630	3,131,151
2023-09-25	7.350	7.400	7.200	7.200	6.819	2,133,110
2023-09-22	7.400	7.400	7.250	7.350	6.961	1,809,766
2023-09-21	7.350	7.500	7.350	7.400	7.009	1,056,788
2023-09-20	7.450	7.500	7.300	7.400	7.009	1,521,533
2023-09-19	7.500	7.650	7.400	7.500	7.103	4,250,876
2023-09-18	7.500	7.550	7.400	7.500	7.103	3,427,363
2023-09-15	7.600	7.650	7.450	7.450	7.056	3,475,740
2023-09-14	7.250	7.600	7.200	7.600	7.198	4,365,808
2023-09-13	7.600	7.600	7.150	7.200	6.819	6,530,876
2023-09-12	7.750	7.750	7.550	7.600	7.198	4,533,145
2023-09-11	7.900	7.900	7.700	7.700	7.293	3,118,114
2023-09-08	7.850	8.100	7.800	7.850	7.435	9,775,176
2023-09-07	7.850	7.850	7.750	7.850	7.435	3,713,642
2023-09-06	7.900	7.900	7.750	7.850	7.435	2,320,509
2023-09-05	7.750	7.950	7.650	7.900	7.482	3,808,019
2023-09-04	7.800	7.900	7.650	7.650	7.246	2,811,749
2023-09-01	7.800	7.900	7.750	7.750	7.340	3,237,128
2023-08-31	8.000	8.050	7.750	7.800	7.388	6,361,430
2023-08-30	7.950	8.150	7.950	8.000	7.577	3,580,130
2023-08-29	8.100	8.150	7.900	7.900	7.482	3,828,668
2023-08-28	8.150	8.250	7.950	8.000	7.577	6,264,297
2023-08-25	7.950	8.000	7.850	8.000	7.577	2,971,153
2023-08-24	7.800	8.100	7.800	7.950	7.530	6,515,634
2023-08-23	7.850	7.850	7.700	7.800	7.388	4,263,905
2023-08-22	7.800	7.850	7.650	7.800	7.388	2,236,098
2023-08-21	7.900	7.950	7.700	7.700	7.293	2,716,002
2023-08-18	7.850	7.950	7.800	7.900	7.482	3,515,764
2023-08-17	7.550	7.900	7.500	7.850	7.435	3,720,335
2023-08-16	7.600	7.650	7.450	7.550	7.151	7,437,881
2023-08-15	7.450	7.700	7.450	7.700	7.293	7,019,493
2023-08-11	7.400	7.500	7.300	7.450	7.056	4,897,083
2023-08-10	7.250	7.400	7.150	7.400	7.009	1,832,222
2023-08-09	7.100	7.300	7.000	7.250	6.867	2,663,263
2023-08-08	7.250	7.300	7.100	7.100	6.725	1,248,346
2023-08-07	7.300	7.300	7.150	7.200	6.819	1,726,580
2023-08-04	7.250	7.350	7.150	7.300	6.914	1,849,231

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.