Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.500	12.500	12.000	12.100	10.958	5,667,459
2022-05-10	11.900	12.500	11.800	12.400	11.230	9,080,242
2022-05-09	12.300	12.400	11.900	11.900	10.777	7,503,270
2022-05-06	12.300	12.500	12.100	12.300	11.139	6,441,025
2022-05-05	12.900	13.100	12.600	12.600	11.411	7,940,061
2022-05-03	13.100	13.200	12.600	12.700	11.501	10,223,156
2022-04-29	13.100	13.200	13.100	13.100	11.864	7,312,857
2022-04-28	13.300	13.300	13.000	13.000	11.773	21,239,991
2022-04-27	12.800	12.900	12.400	12.900	11.683	16,834,044
2022-04-26	12.700	12.900	12.600	12.800	11.592	13,619,653
2022-04-25	12.600	12.800	12.600	12.700	11.501	4,543,236
2022-04-22	12.700	12.800	12.600	12.600	11.411	4,070,702
2022-04-21	12.900	12.900	12.700	12.800	11.592	8,129,381
2022-04-20	12.700	12.900	12.700	12.700	11.501	10,938,133
2022-04-19	12.700	12.800	12.500	12.500	11.320	7,186,389
2022-04-18	12.500	12.900	12.500	12.600	11.411	6,393,585
2022-04-12	12.400	12.900	12.400	12.500	11.320	12,572,055
2022-04-11	12.700	12.700	12.400	12.400	11.230	4,067,642
2022-04-08	12.300	12.800	12.200	12.600	11.411	7,505,566
2022-04-07	12.200	12.300	12.100	12.200	11.049	3,585,598
2022-04-05	12.200	12.500	12.200	12.300	11.139	6,954,986
2022-04-04	12.600	12.700	12.400	12.600	11.041	8,515,117
2022-04-01	12.800	12.800	12.500	12.700	11.129	8,824,714
2022-03-31	12.700	13.000	12.700	12.800	11.216	9,851,209
2022-03-30	12.700	12.800	12.500	12.700	11.129	11,042,612
2022-03-29	12.100	12.500	12.100	12.500	10.953	15,373,701
2022-03-28	11.800	12.100	11.700	11.900	10.428	3,242,698
2022-03-25	11.900	11.900	11.700	11.700	10.252	2,695,113
2022-03-24	11.900	12.000	11.800	11.800	10.340	1,990,188
2022-03-23	12.000	12.000	11.800	12.000	10.515	1,398,651
2022-03-22	12.100	12.100	11.900	12.000	10.515	1,350,550
2022-03-21	12.000	12.000	11.900	12.000	10.515	828,831
2022-03-18	12.100	12.100	11.900	11.900	10.428	1,105,560
2022-03-17	12.100	12.200	11.900	12.100	10.603	3,886,629
2022-03-16	11.900	12.100	11.800	12.000	10.515	4,045,098
2022-03-15	11.900	12.100	11.600	11.700	10.252	3,970,325
2022-03-14	11.700	12.100	11.600	11.900	10.428	4,361,360
2022-03-11	11.500	11.600	11.400	11.500	10.077	1,767,676
2022-03-10	11.700	11.900	11.400	11.600	10.165	4,522,089
2022-03-09	11.300	11.700	11.100	11.600	10.165	3,756,284
2022-03-08	11.500	11.800	10.800	11.200	9.814	10,201,469
2022-03-07	11.800	11.900	11.300	11.500	10.077	9,249,183
2022-03-04	12.000	12.200	11.800	12.000	10.515	4,266,143
2022-03-03	12.300	12.400	12.100	12.200	10.691	3,455,835
2022-03-02	12.200	12.600	12.200	12.300	10.778	8,527,767
2022-03-01	12.000	12.300	12.000	12.200	10.691	3,155,387
2022-02-28	12.100	12.100	11.800	11.900	10.428	4,583,986
2022-02-25	11.900	12.200	11.800	12.000	10.515	8,472,986
2022-02-24	12.300	12.300	11.800	11.900	10.428	9,584,533
2022-02-23	12.000	12.400	12.000	12.400	10.866	6,091,537
2022-02-22	12.000	12.100	11.900	12.000	10.515	4,019,233
2022-02-21	12.200	12.200	12.000	12.000	10.515	3,372,478
2022-02-18	12.100	12.300	12.000	12.200	10.691	4,522,428
2022-02-17	12.300	12.300	12.000	12.000	10.515	8,521,781
2022-02-15	12.200	12.300	12.100	12.300	10.778	6,051,100
2022-02-14	12.300	12.300	12.100	12.100	10.603	3,294,994
2022-02-11	12.100	12.400	12.100	12.200	10.691	4,150,594
2022-02-10	12.300	12.400	12.100	12.200	10.691	8,538,950
2022-02-09	13.000	13.100	12.000	12.300	10.778	30,196,428
2022-02-08	12.900	13.200	12.800	13.000	11.392	4,476,344

← NewerPage 19 of 21 · 1,213 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.