Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.900	11.000	10.800	10.800	9.781	1,207,196
2022-08-08	10.900	11.000	10.800	10.900	9.871	1,461,894
2022-08-05	10.900	11.000	10.800	11.000	9.962	1,394,531
2022-08-04	10.900	11.100	10.800	10.800	9.781	3,519,716
2022-08-03	10.800	11.000	10.800	10.800	9.781	1,462,259
2022-08-02	10.800	11.000	10.700	10.800	9.781	1,303,749
2022-08-01	10.800	11.000	10.700	10.800	9.781	3,924,422
2022-07-27	10.700	10.800	10.600	10.700	9.690	1,454,290
2022-07-26	10.900	11.100	10.800	10.800	9.781	3,710,066
2022-07-25	10.300	10.900	10.300	10.800	9.781	5,014,182
2022-07-22	10.500	10.600	10.300	10.300	9.328	2,271,041
2022-07-21	10.400	10.500	10.200	10.500	9.509	1,678,930
2022-07-20	10.100	10.500	10.100	10.400	9.419	3,227,899
2022-07-19	10.200	10.200	9.750	10.000	9.056	4,853,601
2022-07-18	9.950	10.400	9.900	10.300	9.328	2,755,283
2022-07-15	9.900	10.000	9.700	9.850	8.920	3,630,817
2022-07-14	10.000	10.100	9.800	9.800	8.875	3,526,975
2022-07-12	10.100	10.400	10.100	10.100	9.147	1,477,339
2022-07-11	9.950	10.300	9.950	10.100	9.147	2,134,854
2022-07-08	10.300	10.300	10.000	10.000	9.056	2,323,593
2022-07-07	10.200	10.500	10.100	10.300	9.328	2,256,233
2022-07-06	10.200	10.400	9.700	10.200	9.237	6,596,965
2022-07-05	11.100	11.100	10.200	10.300	9.328	9,731,378
2022-07-04	11.200	11.300	11.000	11.100	10.052	2,220,038
2022-07-01	11.200	11.400	11.200	11.300	10.234	1,356,728
2022-06-30	11.500	11.700	11.200	11.200	10.143	2,925,388
2022-06-29	11.500	11.600	11.400	11.500	10.415	700,539
2022-06-28	11.500	11.600	11.400	11.500	10.415	1,088,810
2022-06-27	11.400	11.500	11.400	11.500	10.415	761,466
2022-06-24	11.300	11.400	11.200	11.300	10.234	1,158,428
2022-06-23	11.300	11.400	11.200	11.300	10.234	2,715,222
2022-06-22	11.600	11.600	11.300	11.300	10.234	2,629,959
2022-06-21	11.500	11.600	11.400	11.600	10.505	2,261,318
2022-06-20	11.600	11.700	11.500	11.500	10.415	2,115,036
2022-06-17	11.500	11.800	11.500	11.600	10.505	2,170,089
2022-06-16	12.000	12.100	11.600	11.600	10.505	5,072,965
2022-06-15	12.000	12.100	11.800	11.800	10.686	3,743,980
2022-06-14	11.800	12.000	11.800	12.000	10.868	2,982,145
2022-06-13	11.900	12.200	11.800	11.900	10.777	8,773,920
2022-06-10	12.300	12.300	12.100	12.100	10.958	2,491,076
2022-06-09	12.300	12.400	12.200	12.300	11.139	3,121,721
2022-06-08	12.400	12.600	12.300	12.300	11.139	3,220,277
2022-06-07	12.500	12.600	12.200	12.300	11.139	6,385,588
2022-06-06	12.600	12.700	12.400	12.600	11.411	3,418,685
2022-06-02	12.700	12.700	12.500	12.500	11.320	4,226,347
2022-06-01	12.800	12.900	12.600	12.700	11.501	5,580,397
2022-05-31	12.800	12.900	12.700	12.700	11.501	5,247,312
2022-05-30	12.900	13.000	12.800	12.900	11.683	5,477,670
2022-05-27	13.100	13.200	12.700	12.700	11.501	10,457,949
2022-05-26	12.700	13.000	12.700	13.000	11.773	10,775,974
2022-05-25	12.600	12.800	12.600	12.600	11.411	4,523,151
2022-05-24	12.900	12.900	12.600	12.700	11.501	7,352,080
2022-05-23	12.700	13.000	12.500	13.000	11.773	8,643,972
2022-05-20	12.600	12.800	12.500	12.600	11.411	3,968,500
2022-05-19	12.300	12.800	12.200	12.500	11.320	10,025,092
2022-05-18	12.500	12.700	12.300	12.500	11.320	9,144,078
2022-05-17	12.000	12.500	11.900	12.300	11.139	7,794,573
2022-05-13	11.800	12.000	11.700	11.800	10.686	5,100,593
2022-05-12	12.100	12.100	11.600	11.600	10.505	11,446,192
2022-05-11	12.500	12.500	12.000	12.100	10.958	5,667,459

← NewerPage 18 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.