Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.100	8.150	8.000	8.000	7.245	1,286,794
2022-11-04	8.000	8.100	8.000	8.050	7.290	1,371,607
2022-11-03	7.950	8.050	7.800	7.950	7.200	2,390,018
2022-11-02	8.150	8.150	7.900	7.900	7.154	2,928,247
2022-11-01	8.200	8.200	8.000	8.100	7.336	3,400,808
2022-10-31	8.200	8.200	8.150	8.150	7.381	382,054
2022-10-28	8.200	8.250	8.100	8.100	7.336	806,300
2022-10-27	8.150	8.300	8.100	8.200	7.426	1,981,901
2022-10-26	8.150	8.200	8.050	8.100	7.336	1,730,103
2022-10-25	8.250	8.400	8.150	8.200	7.426	1,131,712
2022-10-21	8.500	8.550	8.000	8.200	7.426	2,820,463
2022-10-20	8.400	8.450	8.300	8.400	7.607	2,020,054
2022-10-19	8.200	8.650	8.200	8.450	7.653	4,435,443
2022-10-18	8.300	8.350	8.100	8.150	7.381	5,115,220
2022-10-17	8.150	8.300	7.700	8.100	7.336	7,426,226
2022-10-12	8.200	8.250	8.050	8.150	7.381	7,189,981
2022-10-11	8.300	8.450	8.200	8.200	7.426	2,618,653
2022-10-10	8.950	9.000	8.300	8.300	7.517	10,021,845
2022-10-07	9.250	9.250	9.000	9.000	8.151	2,422,463
2022-10-06	9.350	9.400	9.250	9.250	8.377	1,139,771
2022-10-05	9.250	9.350	9.200	9.200	8.332	1,205,308
2022-10-04	9.300	9.350	9.100	9.200	8.332	2,903,566
2022-10-03	9.450	9.500	9.150	9.150	8.286	2,746,306
2022-09-30	9.600	9.650	9.350	9.350	8.468	3,257,728
2022-09-29	9.750	9.900	9.650	9.650	8.739	1,761,258
2022-09-28	9.700	9.900	9.550	9.750	8.830	2,729,246
2022-09-27	9.900	10.000	9.700	9.700	8.785	4,109,647
2022-09-26	10.000	10.100	9.900	9.950	9.011	1,596,391
2022-09-23	10.000	10.100	9.900	9.900	8.966	2,833,264
2022-09-22	10.100	10.200	10.000	10.100	9.147	1,237,249
2022-09-21	10.200	10.300	10.100	10.100	9.147	838,574
2022-09-20	10.300	10.400	10.200	10.200	9.237	1,206,578
2022-09-19	10.300	10.300	10.200	10.200	9.237	779,980
2022-09-16	10.300	10.400	10.100	10.200	9.237	1,755,582
2022-09-15	10.400	10.400	10.300	10.300	9.328	1,113,509
2022-09-14	10.400	10.500	10.300	10.400	9.419	1,749,778
2022-09-13	10.700	10.700	10.400	10.500	9.509	2,473,936
2022-09-12	10.600	10.800	10.600	10.700	9.690	2,037,894
2022-09-09	10.400	10.700	10.300	10.600	9.600	2,825,300
2022-09-08	10.300	10.500	10.300	10.300	9.328	2,591,200
2022-09-07	10.300	10.400	10.200	10.300	9.328	1,554,159
2022-09-06	10.200	10.500	10.200	10.300	9.328	1,107,613
2022-09-05	10.500	10.500	10.200	10.200	9.237	1,871,004
2022-09-02	10.700	10.700	10.400	10.400	9.419	3,265,770
2022-09-01	10.800	10.800	10.600	10.600	9.600	3,222,047
2022-08-31	10.800	10.900	10.700	10.800	9.781	1,709,821
2022-08-30	10.800	10.900	10.700	10.700	9.690	1,258,165
2022-08-29	10.700	10.800	10.700	10.800	9.781	1,449,316
2022-08-26	10.800	10.900	10.800	10.900	9.871	2,139,916
2022-08-25	10.800	10.900	10.700	10.800	9.781	3,927,224
2022-08-24	10.900	10.900	10.700	10.800	9.781	2,496,217
2022-08-23	10.800	11.000	10.800	10.900	9.871	3,788,818
2022-08-22	10.800	10.900	10.700	10.800	9.781	1,719,581
2022-08-19	10.800	10.900	10.700	10.700	9.690	2,114,417
2022-08-18	10.800	10.900	10.700	10.700	9.690	2,542,196
2022-08-17	10.900	11.000	10.700	10.800	9.781	5,202,388
2022-08-16	10.900	11.100	10.800	10.800	9.781	4,878,324
2022-08-15	11.000	11.000	10.700	10.800	9.781	4,452,532
2022-08-11	10.900	11.100	10.800	10.900	9.871	2,520,300
2022-08-10	10.800	10.900	10.700	10.700	9.690	1,343,747

← NewerPage 17 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.