Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	7.800	7.900	7.750	7.750	7.340	752,981
2023-05-08	7.650	7.800	7.600	7.800	7.388	1,228,253
2023-05-03	7.200	7.650	7.050	7.550	7.010	1,597,524
2023-05-02	7.200	7.350	7.050	7.250	6.731	1,225,347
2023-04-28	7.150	7.400	7.150	7.250	6.731	869,046
2023-04-27	7.300	7.300	7.050	7.100	6.592	1,362,053
2023-04-26	7.350	7.350	7.150	7.250	6.731	1,608,393
2023-04-25	7.600	7.650	7.300	7.350	6.824	1,963,303
2023-04-24	7.650	7.750	7.550	7.550	7.010	792,695
2023-04-21	7.750	7.800	7.700	7.700	7.149	775,669
2023-04-20	7.800	7.850	7.700	7.750	7.195	714,293
2023-04-19	7.950	8.000	7.800	7.800	7.242	1,274,643
2023-04-18	8.050	8.050	7.900	7.950	7.381	1,394,917
2023-04-17	8.050	8.050	7.950	8.000	7.427	1,709,620
2023-04-12	8.050	8.050	7.850	7.900	7.335	1,378,292
2023-04-11	7.800	8.100	7.800	7.900	7.335	3,612,488
2023-04-10	7.600	7.850	7.600	7.700	7.149	1,141,164
2023-04-07	7.650	7.650	7.500	7.550	7.010	1,685,760
2023-04-05	7.850	7.900	7.600	7.650	7.102	2,978,497
2023-04-04	7.850	7.950	7.800	7.850	7.288	1,402,020
2023-04-03	8.050	8.050	7.800	7.850	7.288	5,161,888
2023-03-31	8.150	8.200	8.000	8.050	7.474	3,188,656
2023-03-30	8.300	8.300	8.100	8.100	7.520	1,741,912
2023-03-29	8.350	8.350	8.200	8.250	7.659	2,838,131
2023-03-28	8.200	8.400	8.200	8.300	7.706	6,311,050
2023-03-27	8.200	8.250	8.150	8.150	7.567	1,057,382
2023-03-24	8.250	8.250	8.150	8.200	7.613	2,131,020
2023-03-23	8.100	8.300	8.100	8.200	7.613	3,287,823
2023-03-22	8.400	8.400	8.050	8.100	7.520	1,934,214
2023-03-21	8.200	8.350	8.100	8.300	7.706	1,715,516
2023-03-20	8.200	8.250	8.000	8.050	7.474	2,449,637
2023-03-17	8.300	8.400	8.200	8.200	7.613	3,260,786
2023-03-16	8.000	8.250	7.950	8.200	7.613	3,013,569
2023-03-15	8.400	8.500	8.200	8.200	7.613	4,780,948
2023-03-14	8.450	8.650	8.050	8.150	7.567	2,521,552
2023-03-13	8.750	8.850	8.500	8.500	7.892	3,824,952
2023-03-10	9.150	9.250	8.900	8.900	8.263	2,877,068
2023-03-09	9.450	9.450	9.200	9.200	8.541	2,805,234
2023-03-08	9.550	9.550	9.300	9.400	8.727	1,725,589
2023-03-07	9.450	9.650	9.450	9.550	8.866	1,745,758
2023-03-03	9.500	9.550	9.450	9.450	8.774	699,568
2023-03-02	9.600	9.800	9.450	9.500	8.820	2,648,216
2023-03-01	9.600	9.850	9.450	9.600	8.913	2,578,902
2023-02-28	9.800	9.800	9.500	9.600	8.913	1,724,344
2023-02-27	9.900	9.900	9.450	9.650	8.959	5,282,593
2023-02-24	10.000	10.100	9.800	9.950	9.238	4,082,193
2023-02-23	9.250	10.200	9.250	10.000	9.284	11,874,700
2023-02-22	9.450	9.450	9.200	9.200	8.541	2,708,011
2023-02-21	9.550	9.600	9.300	9.550	8.866	1,810,717
2023-02-20	9.100	9.650	9.050	9.500	8.820	5,005,033
2023-02-17	9.350	9.350	8.850	9.100	8.449	3,830,995
2023-02-16	9.250	9.550	9.250	9.350	8.681	2,487,572
2023-02-15	9.800	9.850	9.200	9.200	8.541	6,227,947
2023-02-14	10.100	10.200	9.800	9.800	9.099	2,374,412
2023-02-13	9.850	10.200	9.750	10.100	9.377	2,824,925
2023-02-10	9.950	9.950	9.750	9.750	9.052	1,105,177
2023-02-09	9.900	9.950	9.650	9.900	9.191	3,198,665
2023-02-08	10.300	10.300	9.900	9.950	9.238	3,659,011
2023-02-07	10.200	10.300	10.100	10.200	9.470	3,852,429
2023-02-06	10.200	10.400	10.100	10.200	9.470	7,669,474

← NewerPage 15 of 21 · 1,218 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.