Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.100	13.100	12.800	12.900	11.304	6,954,818
2022-02-04	13.100	13.200	12.800	13.100	11.479	7,347,321
2022-02-03	13.500	13.500	13.000	13.100	11.479	13,847,400
2022-02-02	12.900	13.700	12.800	13.600	11.917	24,819,417
2022-02-01	12.900	13.000	12.700	12.900	11.304	2,464,355
2022-01-31	13.000	13.000	12.700	12.900	11.304	3,304,933
2022-01-28	12.700	13.100	12.600	12.800	11.216	13,246,277
2022-01-27	12.400	12.500	12.100	12.500	10.953	4,921,256
2022-01-26	12.000	12.400	12.000	12.400	10.866	6,455,802
2022-01-25	12.000	12.300	11.800	11.900	10.428	7,227,594
2022-01-24	12.500	12.800	11.900	12.000	10.515	9,995,447
2022-01-21	12.700	12.800	12.500	12.600	11.041	6,798,043
2022-01-20	12.900	13.000	12.700	12.700	11.129	3,538,967
2022-01-19	12.900	13.000	12.600	12.700	11.129	8,686,011
2022-01-18	13.100	13.200	12.900	12.900	11.304	6,737,388
2022-01-17	12.900	13.200	12.800	13.000	11.392	3,793,896
2022-01-14	13.100	13.200	12.800	12.900	11.304	6,185,738
2022-01-13	12.800	13.200	12.600	13.100	11.479	11,363,052
2022-01-12	12.600	12.800	12.400	12.700	11.129	7,562,492
2022-01-11	13.300	13.400	12.400	12.400	10.866	21,941,436
2022-01-10	13.600	13.700	13.200	13.300	11.655	7,062,912
2022-01-07	13.600	13.800	13.400	13.400	11.742	7,400,295
2022-01-06	14.500	14.500	14.000	14.100	11.955	17,568,845
2022-01-05	14.600	14.600	14.200	14.500	12.294	18,483,311
2022-01-04	13.700	14.400	13.600	14.400	12.210	41,718,694
2021-12-30	13.500	13.700	13.300	13.600	11.531	12,596,411
2021-12-29	13.600	13.600	13.400	13.400	11.362	8,188,764
2021-12-28	13.400	13.800	13.300	13.400	11.362	26,413,434
2021-12-27	13.300	13.400	13.100	13.200	11.192	10,179,115
2021-12-24	12.900	13.100	12.700	13.100	11.107	8,476,702
2021-12-23	12.400	13.200	12.400	12.900	10.938	25,847,830
2021-12-22	12.200	12.400	12.200	12.200	10.344	4,257,200
2021-12-21	12.300	12.400	12.100	12.200	10.344	3,189,837
2021-12-20	12.300	12.400	12.200	12.300	10.429	2,434,687
2021-12-17	12.500	12.600	12.200	12.400	10.514	4,770,749
2021-12-16	12.300	12.600	12.200	12.600	10.683	3,396,657
2021-12-15	12.400	12.500	12.200	12.200	10.344	2,947,068
2021-12-14	12.400	12.700	12.300	12.400	10.514	4,797,827
2021-12-13	12.500	12.600	12.400	12.400	10.514	3,060,632
2021-12-09	12.500	12.600	12.400	12.500	10.599	2,349,484
2021-12-08	12.700	12.900	12.500	12.500	10.599	5,659,538
2021-12-07	12.600	12.800	12.500	12.700	10.768	6,374,071
2021-12-03	12.400	12.600	12.400	12.500	10.599	2,942,983
2021-12-02	12.600	12.900	12.300	12.400	10.514	6,993,597
2021-12-01	12.200	12.800	11.900	12.800	10.853	8,341,428
2021-11-30	12.700	12.900	12.000	12.000	10.175	10,323,025
2021-11-29	12.800	13.100	12.500	12.600	10.683	11,616,584
2021-11-26	13.500	13.500	12.900	12.900	10.938	15,616,777
2021-11-25	13.600	13.600	13.300	13.600	11.531	7,886,588
2021-11-24	13.900	13.900	13.500	13.500	11.447	23,202,588
2021-11-23	12.800	13.500	12.800	13.500	11.447	26,190,274
2021-11-22	12.700	12.800	12.600	12.700	10.768	2,979,749
2021-11-19	13.000	13.000	12.600	12.700	10.768	4,946,172
2021-11-18	12.800	12.900	12.600	12.900	10.938	4,298,401
2021-11-17	12.900	13.200	12.800	12.900	10.938	11,676,576
2021-11-16	12.700	12.900	12.600	12.900	10.938	12,938,738
2021-11-15	12.200	12.600	12.100	12.600	10.683	13,481,582
2021-11-12	12.400	12.500	12.100	12.100	10.260	10,412,546
2021-11-11	11.900	12.300	11.900	12.300	10.429	9,224,965
2021-11-10	11.800	11.900	11.700	11.900	10.090	1,016,009

← NewerPage 20 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.