Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.260	1.280	1.240	1.260	1.260	2,517,330
2026-01-20	1.250	1.280	1.240	1.260	1.260	2,341,994
2026-01-19	1.220	1.250	1.210	1.240	1.240	2,618,771
2026-01-16	1.210	1.250	1.200	1.220	1.220	2,838,630
2026-01-15	1.190	1.220	1.190	1.200	1.200	1,843,406
2026-01-14	1.180	1.210	1.170	1.180	1.180	1,311,482
2026-01-13	1.210	1.220	1.170	1.180	1.180	1,397,004
2026-01-12	1.280	1.280	1.190	1.190	1.190	2,690,884
2026-01-09	1.320	1.330	1.240	1.260	1.260	4,963,279
2026-01-08	1.350	1.350	1.310	1.310	1.310	1,976,425
2026-01-07	1.320	1.360	1.320	1.340	1.340	2,391,158
2026-01-06	1.320	1.340	1.310	1.310	1.310	1,623,328
2026-01-05	1.340	1.340	1.310	1.310	1.310	1,543,462
2025-12-30	1.310	1.330	1.300	1.320	1.320	730,512
2025-12-29	1.330	1.330	1.300	1.300	1.300	1,351,690
2025-12-26	1.320	1.330	1.310	1.310	1.310	714,976
2025-12-25	1.340	1.340	1.320	1.320	1.320	590,663
2025-12-24	1.340	1.350	1.320	1.330	1.330	879,459
2025-12-23	1.330	1.360	1.330	1.330	1.330	1,330,080
2025-12-22	1.330	1.350	1.330	1.330	1.330	597,127
2025-12-19	1.320	1.340	1.320	1.320	1.320	1,216,942
2025-12-18	1.340	1.370	1.310	1.320	1.320	4,400,433
2025-12-17	1.330	1.390	1.330	1.340	1.340	6,770,917
2025-12-16	1.350	1.350	1.320	1.330	1.330	1,349,683
2025-12-15	1.330	1.350	1.330	1.340	1.340	919,003
2025-12-12	1.310	1.340	1.310	1.330	1.330	1,610,823
2025-12-11	1.310	1.330	1.310	1.310	1.310	980,649
2025-12-09	1.330	1.330	1.310	1.320	1.320	648,693
2025-12-08	1.360	1.360	1.310	1.310	1.310	2,142,342
2025-12-04	1.370	1.380	1.350	1.350	1.350	1,551,276
2025-12-03	1.400	1.410	1.360	1.360	1.360	1,278,670
2025-12-02	1.390	1.400	1.370	1.380	1.380	1,634,718
2025-12-01	1.350	1.400	1.350	1.400	1.400	2,962,838
2025-11-28	1.340	1.370	1.340	1.350	1.350	1,530,647
2025-11-27	1.340	1.360	1.330	1.330	1.330	1,644,874
2025-11-26	1.370	1.380	1.330	1.330	1.330	1,846,832
2025-11-25	1.340	1.370	1.340	1.360	1.360	3,883,864
2025-11-24	1.350	1.370	1.330	1.340	1.340	1,332,931
2025-11-21	1.340	1.350	1.320	1.340	1.340	2,474,063
2025-11-20	1.340	1.410	1.330	1.360	1.360	6,164,938
2025-11-19	1.310	1.350	1.310	1.330	1.330	3,755,164
2025-11-18	1.320	1.340	1.300	1.300	1.300	4,006,169
2025-11-17	1.300	1.340	1.290	1.330	1.330	4,749,706
2025-11-14	1.430	1.430	1.320	1.340	1.340	6,046,711
2025-11-13	1.530	1.540	1.400	1.430	1.430	5,640,052
2025-11-12	1.610	1.620	1.510	1.520	1.520	3,640,007
2025-11-11	1.650	1.650	1.600	1.600	1.600	3,159,150
2025-11-10	1.570	1.640	1.560	1.630	1.630	3,970,160
2025-11-07	1.590	1.590	1.550	1.560	1.560	3,501,263
2025-11-06	1.590	1.630	1.590	1.610	1.610	6,900,622
2025-11-05	1.630	1.630	1.580	1.580	1.580	5,403,728
2025-11-04	1.680	1.720	1.640	1.650	1.650	22,249,500
2025-11-03	1.550	1.660	1.550	1.640	1.640	12,999,610
2025-10-31	1.510	1.530	1.500	1.520	1.520	1,755,550
2025-10-30	1.520	1.540	1.490	1.510	1.510	2,926,777
2025-10-29	1.520	1.540	1.500	1.520	1.520	1,586,607
2025-10-28	1.610	1.610	1.500	1.520	1.520	4,877,252
2025-10-27	1.540	1.600	1.540	1.570	1.570	4,650,208
2025-10-24	1.570	1.580	1.510	1.520	1.520	2,686,961
2025-10-22	1.560	1.570	1.530	1.560	1.560	2,261,275

← NewerPage 4 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.