Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.470	1.470	1.430	1.440	1.440	3,567,437
2026-07-20	1.420	1.470	1.410	1.450	1.450	6,334,686
2026-07-17	1.420	1.450	1.390	1.410	1.410	5,207,832
2026-07-16	1.400	1.460	1.380	1.430	1.430	7,143,070
2026-07-15	1.430	1.440	1.380	1.400	1.400	8,112,551
2026-07-14	1.410	1.450	1.370	1.420	1.420	11,237,272
2026-07-13	1.430	1.450	1.390	1.410	1.410	16,661,104
2026-07-10	1.280	1.440	1.280	1.420	1.420	26,918,924
2026-07-09	1.230	1.290	1.230	1.280	1.280	2,817,136
2026-07-08	1.270	1.290	1.210	1.230	1.230	3,454,515
2026-07-07	1.300	1.320	1.260	1.270	1.270	7,826,461
2026-07-06	1.210	1.280	1.210	1.280	1.280	6,127,455
2026-07-03	1.150	1.260	1.150	1.210	1.210	9,476,439
2026-07-02	1.210	1.220	1.130	1.160	1.160	9,511,348
2026-07-01	1.220	1.230	1.200	1.200	1.200	1,466,629
2026-06-30	1.220	1.240	1.200	1.210	1.210	2,321,522
2026-06-29	1.240	1.240	1.210	1.210	1.210	1,630,255
2026-06-26	1.240	1.240	1.210	1.230	1.230	2,356,048
2026-06-25	1.240	1.270	1.230	1.240	1.240	1,307,238
2026-06-24	1.220	1.260	1.220	1.240	1.240	1,184,786
2026-06-23	1.260	1.270	1.220	1.220	1.220	1,627,280
2026-06-22	1.270	1.290	1.260	1.260	1.260	812,201
2026-06-19	1.290	1.290	1.270	1.270	1.270	1,269,073
2026-06-18	1.290	1.300	1.260	1.270	1.270	1,730,550
2026-06-17	1.280	1.320	1.280	1.310	1.310	2,757,214
2026-06-16	1.290	1.290	1.280	1.280	1.280	1,265,848
2026-06-15	1.280	1.300	1.260	1.270	1.270	1,415,465
2026-06-12	1.240	1.270	1.240	1.260	1.260	952,468
2026-06-11	1.230	1.260	1.230	1.240	1.240	1,528,877
2026-06-10	1.280	1.290	1.230	1.240	1.240	2,609,153
2026-06-09	1.290	1.300	1.270	1.290	1.290	650,861
2026-06-08	1.290	1.320	1.260	1.270	1.270	3,426,696
2026-06-05	1.310	1.380	1.310	1.320	1.320	7,733,791
2026-06-04	1.330	1.350	1.280	1.300	1.300	11,414,360
2026-06-02	1.230	1.320	1.230	1.310	1.310	13,469,410
2026-05-29	1.210	1.290	1.190	1.240	1.240	18,198,160
2026-05-28	1.220	1.230	1.190	1.200	1.200	1,846,687
2026-05-27	1.210	1.240	1.200	1.220	1.220	2,841,986
2026-05-26	1.240	1.250	1.200	1.200	1.200	4,130,422
2026-05-25	1.210	1.260	1.200	1.240	1.240	6,291,491
2026-05-22	1.200	1.220	1.180	1.190	1.190	2,330,131
2026-05-21	1.230	1.230	1.190	1.190	1.190	4,102,287
2026-05-20	1.240	1.280	1.190	1.210	1.210	16,627,811
2026-05-19	1.150	1.220	1.150	1.210	1.210	7,226,857
2026-05-18	1.190	1.190	1.130	1.160	1.160	4,689,525
2026-05-15	1.140	1.220	1.140	1.190	1.190	16,469,051
2026-05-14	1.150	1.150	1.130	1.140	1.140	1,703,568
2026-05-13	1.160	1.180	1.110	1.150	1.150	9,122,074
2026-05-12	1.150	1.190	1.140	1.160	1.160	10,684,560
2026-05-11	1.160	1.230	1.130	1.160	1.160	33,256,379
2026-05-08	1.030	1.060	1.030	1.050	1.050	9,657,860
2026-05-07	1.020	1.070	1.010	1.040	1.040	8,816,901
2026-05-06	1.010	1.020	1.000	1.010	1.010	2,008,981
2026-05-05	1.010	1.010	0.990	1.000	1.000	1,905,307
2026-04-30	1.020	1.020	1.010	1.010	1.010	983,991
2026-04-29	1.010	1.020	1.000	1.010	1.010	1,853,673
2026-04-28	1.000	1.010	0.990	1.010	1.010	2,329,680
2026-04-27	1.010	1.030	0.990	1.000	1.000	1,993,931
2026-04-24	1.000	1.030	1.000	1.010	1.010	4,146,707
2026-04-23	1.010	1.020	0.990	1.000	1.000	1,592,822

← NewerPage 2 of 21 · 1,216 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.