Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.030	1.030	1.010	1.010	1.010	754,716
2026-04-21	1.010	1.040	1.000	1.020	1.020	1,963,852
2026-04-20	1.030	1.030	1.010	1.010	1.010	1,601,181
2026-04-17	1.030	1.030	1.010	1.030	1.030	697,814
2026-04-16	1.040	1.040	1.010	1.020	1.020	1,615,991
2026-04-10	1.020	1.040	1.020	1.020	1.020	650,767
2026-04-09	1.070	1.070	1.030	1.030	1.030	1,677,801
2026-04-08	1.010	1.070	1.010	1.070	1.070	6,112,689
2026-04-07	1.020	1.020	1.000	1.000	1.000	1,503,247
2026-04-03	1.020	1.030	1.000	1.010	1.010	800,218
2026-04-02	1.020	1.030	1.010	1.010	1.010	1,126,375
2026-04-01	1.050	1.060	1.030	1.030	1.030	2,783,304
2026-03-31	1.020	1.060	1.010	1.040	1.040	2,605,475
2026-03-30	1.000	1.030	0.990	1.010	1.010	1,970,061
2026-03-27	1.010	1.010	0.990	1.000	1.000	2,012,641
2026-03-26	1.010	1.010	1.000	1.010	1.010	985,129
2026-03-25	1.010	1.030	1.010	1.010	1.010	1,489,208
2026-03-24	1.000	1.020	1.000	1.010	1.010	849,272
2026-03-23	1.020	1.020	0.970	0.990	0.990	2,889,891
2026-03-20	1.030	1.050	1.010	1.030	1.030	2,248,753
2026-03-19	1.060	1.060	1.010	1.020	1.020	2,965,977
2026-03-18	1.090	1.090	1.050	1.060	1.060	1,573,588
2026-03-17	1.060	1.100	1.060	1.070	1.070	2,005,108
2026-03-16	1.100	1.100	1.060	1.060	1.060	1,706,419
2026-03-13	1.100	1.100	1.060	1.080	1.080	1,712,661
2026-03-12	1.070	1.120	1.060	1.100	1.100	1,326,254
2026-03-11	1.090	1.110	1.070	1.070	1.070	1,351,073
2026-03-10	1.080	1.090	1.060	1.080	1.080	1,552,952
2026-03-09	1.060	1.070	1.010	1.060	1.060	4,451,090
2026-03-06	1.060	1.100	1.060	1.100	1.100	1,557,226
2026-03-05	1.080	1.090	1.050	1.070	1.070	2,012,998
2026-03-04	1.060	1.060	0.970	1.030	1.030	8,259,707
2026-03-02	1.170	1.190	1.120	1.120	1.120	11,600,210
2026-02-27	1.170	1.250	1.170	1.200	1.200	19,063,980
2026-02-26	1.430	1.430	1.380	1.380	1.380	4,025,661
2026-02-25	1.400	1.430	1.370	1.410	1.410	6,465,018
2026-02-24	1.380	1.390	1.330	1.390	1.390	3,020,849
2026-02-23	1.410	1.440	1.320	1.380	1.380	5,230,790
2026-02-20	1.500	1.500	1.400	1.410	1.410	8,489,331
2026-02-19	1.480	1.500	1.460	1.490	1.490	7,025,469
2026-02-18	1.430	1.470	1.410	1.460	1.460	9,609,057
2026-02-17	1.400	1.430	1.330	1.430	1.430	6,732,006
2026-02-16	1.420	1.450	1.380	1.400	1.400	5,522,608
2026-02-13	1.440	1.450	1.370	1.410	1.410	9,343,791
2026-02-12	1.310	1.430	1.310	1.420	1.420	11,682,620
2026-02-11	1.380	1.400	1.310	1.320	1.320	9,158,733
2026-02-10	1.270	1.350	1.270	1.340	1.340	10,690,280
2026-02-09	1.250	1.270	1.250	1.260	1.260	5,463,273
2026-02-06	1.250	1.250	1.220	1.220	1.220	3,770,895
2026-02-05	1.200	1.250	1.190	1.250	1.250	6,008,558
2026-02-04	1.220	1.220	1.190	1.190	1.190	621,597
2026-02-03	1.190	1.220	1.190	1.200	1.200	1,384,467
2026-02-02	1.210	1.210	1.180	1.200	1.200	1,461,485
2026-01-30	1.220	1.220	1.180	1.200	1.200	2,982,668
2026-01-29	1.220	1.230	1.200	1.210	1.210	2,305,588
2026-01-28	1.230	1.230	1.210	1.220	1.220	1,330,718
2026-01-27	1.220	1.240	1.220	1.230	1.230	1,106,521
2026-01-26	1.230	1.240	1.190	1.210	1.210	2,628,329
2026-01-23	1.230	1.250	1.220	1.230	1.230	1,706,637
2026-01-22	1.260	1.280	1.220	1.220	1.220	3,208,686

← NewerPage 3 of 5 · 242 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.