Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7.450	7.450	7.150	7.200	6.819	3,734,849
2023-08-02	7.400	7.500	7.250	7.350	6.961	3,567,598
2023-07-31	7.300	7.450	7.150	7.400	7.009	2,735,932
2023-07-27	7.100	7.300	7.050	7.250	6.867	4,797,151
2023-07-26	7.000	7.150	6.950	7.050	6.677	2,643,988
2023-07-25	6.950	7.050	6.800	6.950	6.583	3,530,107
2023-07-24	7.150	7.150	6.850	6.950	6.583	3,564,145
2023-07-21	7.000	7.150	6.850	7.100	6.725	3,130,095
2023-07-20	7.050	7.100	6.900	7.000	6.630	3,646,303
2023-07-19	6.850	7.000	6.850	7.000	6.630	3,125,113
2023-07-18	6.750	7.000	6.700	6.800	6.440	5,809,149
2023-07-17	6.400	6.850	6.400	6.750	6.393	4,804,149
2023-07-14	6.150	6.450	6.150	6.300	5.967	2,559,105
2023-07-13	5.850	6.150	5.850	6.100	5.777	1,568,785
2023-07-12	6.300	6.350	5.900	5.900	5.588	6,311,669
2023-07-11	6.350	6.400	6.300	6.300	5.967	2,673,648
2023-07-10	6.350	6.400	6.200	6.300	5.967	2,417,636
2023-07-07	6.250	6.400	6.150	6.300	5.967	2,750,148
2023-07-06	6.200	6.400	6.150	6.350	6.014	3,396,397
2023-07-05	6.500	6.550	6.150	6.300	5.967	4,408,036
2023-07-04	6.150	6.550	6.100	6.450	6.109	6,543,054
2023-07-03	6.050	6.150	5.800	6.100	5.777	5,229,027
2023-06-30	5.950	6.050	5.800	5.950	5.635	4,557,125
2023-06-29	5.500	5.950	5.400	5.900	5.588	8,854,805
2023-06-28	5.750	5.800	5.550	5.550	5.257	5,035,375
2023-06-27	5.550	5.900	5.450	5.800	5.493	8,020,645
2023-06-26	5.900	5.950	5.400	5.450	5.162	15,078,754
2023-06-23	6.450	6.450	6.000	6.050	5.730	15,662,143
2023-06-22	7.050	7.050	6.450	6.450	6.109	15,026,625
2023-06-21	7.150	7.200	7.000	7.050	6.677	3,336,274
2023-06-20	7.300	7.400	7.150	7.150	6.772	4,019,287
2023-06-19	7.600	7.650	7.200	7.350	6.961	4,502,915
2023-06-16	7.750	7.850	7.600	7.650	7.246	1,693,740
2023-06-15	8.000	8.000	7.750	7.750	7.340	2,370,982
2023-06-14	7.800	8.000	7.700	8.000	7.577	4,027,268
2023-06-13	7.650	7.800	7.600	7.750	7.340	2,598,434
2023-06-12	7.750	7.750	7.600	7.650	7.246	1,700,918
2023-06-09	7.650	7.800	7.650	7.750	7.340	4,429,306
2023-06-08	7.650	7.700	7.450	7.600	7.198	1,966,884
2023-06-07	7.750	7.800	7.550	7.650	7.246	2,481,097
2023-06-06	7.900	7.900	7.700	7.750	7.340	1,419,163
2023-06-02	7.950	8.000	7.800	7.850	7.435	921,364
2023-06-01	8.050	8.050	7.850	7.950	7.530	907,881
2023-05-31	7.700	8.050	7.650	7.950	7.530	3,230,877
2023-05-30	7.850	7.900	7.750	7.750	7.340	1,024,079
2023-05-29	7.900	8.050	7.850	7.850	7.435	1,144,771
2023-05-26	7.950	8.000	7.900	7.900	7.482	1,069,129
2023-05-25	8.050	8.050	7.950	8.000	7.577	952,668
2023-05-24	8.100	8.150	8.050	8.050	7.624	1,474,634
2023-05-23	7.900	8.100	7.850	8.100	7.672	2,191,266
2023-05-22	7.850	7.900	7.550	7.900	7.482	1,391,859
2023-05-19	7.950	7.950	7.800	7.850	7.435	815,259
2023-05-18	7.850	7.950	7.850	7.900	7.482	1,438,305
2023-05-17	7.950	8.000	7.800	7.800	7.388	1,294,608
2023-05-16	7.700	8.000	7.700	7.900	7.482	1,222,208
2023-05-15	7.950	8.000	7.650	7.650	7.246	2,415,040
2023-05-12	8.300	8.450	7.900	7.900	7.482	15,250,686
2023-05-11	8.050	8.100	8.000	8.050	7.624	1,780,610
2023-05-10	7.800	8.150	7.750	8.050	7.624	3,130,046
2023-05-09	7.800	7.900	7.750	7.750	7.340	752,981

← NewerPage 14 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.