Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.650	10.200	9.600	10.200	9.470	11,486,751
2023-02-01	9.850	9.900	9.600	9.600	8.913	5,566,355
2023-01-31	9.750	9.900	9.700	9.800	9.099	5,484,914
2023-01-30	9.200	9.800	9.200	9.800	9.099	9,771,262
2023-01-27	9.000	9.300	9.000	9.250	8.588	2,904,277
2023-01-26	9.200	9.200	8.950	8.950	8.309	6,062,193
2023-01-25	9.550	9.550	9.200	9.200	8.541	6,359,125
2023-01-24	9.700	9.700	9.550	9.550	8.866	2,805,292
2023-01-23	9.600	9.700	9.550	9.600	8.913	1,696,029
2023-01-20	9.750	9.850	9.600	9.600	8.913	4,462,161
2023-01-19	9.450	9.750	9.450	9.700	9.006	5,194,641
2023-01-18	9.600	9.600	9.450	9.500	8.820	3,497,965
2023-01-17	9.350	9.700	9.300	9.550	8.866	9,353,846
2023-01-16	8.900	9.250	8.900	9.250	8.588	9,185,514
2023-01-13	8.950	9.100	8.900	8.900	8.263	4,190,962
2023-01-12	8.950	9.000	8.900	8.900	8.263	1,826,107
2023-01-11	9.050	9.150	8.900	8.900	8.263	5,384,114
2023-01-10	8.800	9.000	8.800	8.950	8.309	8,013,814
2023-01-09	8.400	8.700	8.300	8.650	8.031	4,757,367
2023-01-06	8.850	8.900	8.350	8.500	7.698	7,126,316
2023-01-05	8.950	9.050	8.850	8.850	8.015	3,246,784
2023-01-04	8.850	9.050	8.800	8.950	8.105	4,675,074
2023-01-03	9.000	9.000	8.750	8.750	7.924	2,960,379
2022-12-30	8.800	8.900	8.750	8.850	8.015	2,799,537
2022-12-29	8.650	8.850	8.600	8.700	7.879	2,826,080
2022-12-28	8.850	8.900	8.500	8.650	7.834	8,646,855
2022-12-27	8.500	9.300	8.350	8.900	8.060	9,381,915
2022-12-26	8.350	8.450	8.100	8.450	7.653	3,412,051
2022-12-23	8.400	8.400	8.200	8.300	7.517	3,538,580
2022-12-22	8.550	8.700	8.350	8.400	7.607	6,385,943
2022-12-21	8.100	8.700	8.100	8.550	7.743	17,524,198
2022-12-20	8.100	8.100	7.850	7.900	7.154	1,504,073
2022-12-19	7.950	8.150	7.950	8.050	7.290	1,411,292
2022-12-16	7.950	8.000	7.850	7.950	7.200	1,941,853
2022-12-15	8.100	8.100	8.000	8.000	7.245	1,317,475
2022-12-14	8.150	8.150	8.050	8.050	7.290	864,468
2022-12-13	8.100	8.150	8.050	8.050	7.290	1,065,456
2022-12-09	8.200	8.200	8.050	8.100	7.336	2,243,081
2022-12-08	8.150	8.200	8.050	8.100	7.336	1,291,050
2022-12-07	8.200	8.300	8.100	8.150	7.381	1,883,518
2022-12-06	8.100	8.350	8.100	8.250	7.471	2,632,988
2022-12-02	8.200	8.200	8.100	8.100	7.336	2,015,391
2022-12-01	8.050	8.250	8.000	8.200	7.426	4,186,584
2022-11-30	7.850	8.000	7.800	7.950	7.200	1,876,168
2022-11-29	7.950	8.050	7.800	7.850	7.109	1,624,069
2022-11-28	7.750	7.950	7.750	7.900	7.154	1,814,130
2022-11-25	7.800	7.800	7.650	7.750	7.019	1,237,439
2022-11-24	7.550	7.750	7.450	7.700	6.973	2,286,270
2022-11-23	7.500	7.700	7.400	7.550	6.837	3,377,794
2022-11-22	7.850	7.900	7.250	7.500	6.792	10,594,971
2022-11-21	8.050	8.050	7.800	7.850	7.109	3,315,992
2022-11-18	8.200	8.200	8.000	8.050	7.290	2,478,428
2022-11-17	8.200	8.300	8.050	8.200	7.426	2,723,703
2022-11-16	8.300	8.400	8.150	8.150	7.381	5,723,465
2022-11-15	7.650	8.400	7.650	8.150	7.381	9,472,755
2022-11-14	8.000	8.050	7.650	7.650	6.928	4,725,237
2022-11-11	8.050	8.100	7.900	8.000	7.245	2,049,316
2022-11-10	8.000	8.000	7.850	7.900	7.154	2,090,264
2022-11-09	8.050	8.100	7.950	8.000	7.245	1,406,192
2022-11-08	8.100	8.100	8.000	8.050	7.290	587,000

← NewerPage 16 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.