Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.570	1.580	1.500	1.540	1.540	3,497,361
2025-10-20	1.630	1.630	1.520	1.550	1.550	4,672,325
2025-10-17	1.680	1.690	1.590	1.600	1.600	5,970,216
2025-10-16	1.630	1.690	1.620	1.660	1.660	6,854,880
2025-10-15	1.630	1.670	1.600	1.620	1.620	4,988,560
2025-10-14	1.690	1.700	1.610	1.610	1.610	3,449,957
2025-10-10	1.720	1.730	1.650	1.690	1.690	4,585,811
2025-10-09	1.730	1.740	1.710	1.720	1.720	2,069,957
2025-10-08	1.750	1.810	1.700	1.720	1.720	6,889,596
2025-10-07	1.660	1.790	1.660	1.750	1.750	12,517,480
2025-10-06	1.680	1.700	1.640	1.660	1.660	7,267,205
2025-10-03	1.790	1.800	1.700	1.720	1.720	6,650,555
2025-10-02	1.760	1.810	1.760	1.780	1.780	4,086,339
2025-10-01	1.850	1.870	1.730	1.760	1.760	8,247,899
2025-09-30	1.900	1.960	1.850	1.850	1.850	15,919,770
2025-09-29	1.890	1.930	1.870	1.900	1.900	4,609,778
2025-09-26	1.870	1.910	1.860	1.870	1.870	5,440,643
2025-09-25	1.830	1.900	1.830	1.890	1.890	6,674,739
2025-09-24	1.830	1.840	1.790	1.830	1.830	4,319,946
2025-09-23	1.930	1.960	1.820	1.820	1.820	13,363,720
2025-09-22	1.990	2.000	1.900	1.900	1.900	12,079,690
2025-09-19	2.000	2.040	1.980	1.990	1.990	8,921,278
2025-09-18	2.020	2.060	1.980	2.000	2.000	14,237,500
2025-09-17	2.020	2.040	1.980	2.000	2.000	13,283,640
2025-09-16	1.970	2.040	1.970	2.020	2.020	17,835,859
2025-09-15	1.960	1.990	1.940	1.970	1.970	11,272,020
2025-09-12	2.000	2.000	1.960	1.960	1.960	7,417,264
2025-09-11	1.960	2.020	1.940	1.990	1.990	14,242,020
2025-09-10	2.060	2.100	1.950	1.970	1.970	21,042,779
2025-09-09	2.140	2.160	1.940	2.040	2.040	26,082,900
2025-09-08	2.160	2.200	2.080	2.120	2.120	12,891,900
2025-09-05	2.160	2.200	2.120	2.120	2.120	12,029,630
2025-09-04	2.140	2.200	2.100	2.160	2.160	10,388,300
2025-09-03	2.120	2.220	2.080	2.120	2.120	26,909,580
2025-09-02	2.020	2.160	2.000	2.140	2.140	25,201,570
2025-09-01	2.040	2.040	1.960	1.980	1.980	15,115,440
2025-08-29	2.020	2.060	1.950	2.020	2.020	35,662,500
2025-08-28	1.880	2.020	1.880	2.020	2.020	37,232,312
2025-08-27	1.910	1.930	1.860	1.870	1.870	14,940,900
2025-08-26	1.850	1.920	1.840	1.880	1.880	24,785,561
2025-08-25	1.830	1.920	1.830	1.860	1.860	29,299,881
2025-08-22	1.820	1.860	1.780	1.790	1.790	13,287,130
2025-08-21	1.900	1.930	1.820	1.820	1.820	20,950,561
2025-08-20	1.830	1.880	1.800	1.870	1.870	22,214,850
2025-08-19	1.810	1.970	1.770	1.830	1.830	52,576,930
2025-08-18	1.980	2.200	1.760	1.820	1.820	104,531,602
2025-08-15	1.510	1.920	1.510	1.920	1.920	86,051,750
2025-08-14	1.600	1.600	1.470	1.470	1.470	8,693,182
2025-08-13	1.580	1.640	1.560	1.580	1.580	9,701,956
2025-08-08	1.600	1.610	1.560	1.570	1.570	4,609,876
2025-08-07	1.630	1.640	1.590	1.600	1.600	13,008,820
2025-08-06	1.480	1.620	1.480	1.600	1.600	23,742,939
2025-08-05	1.400	1.470	1.400	1.460	1.460	5,831,061
2025-08-04	1.420	1.430	1.380	1.380	1.380	6,454,413
2025-08-01	1.480	1.490	1.420	1.430	1.430	6,108,044
2025-07-31	1.490	1.510	1.440	1.450	1.450	9,598,829
2025-07-30	1.490	1.540	1.420	1.480	1.480	15,466,520
2025-07-29	1.430	1.480	1.360	1.480	1.480	10,643,020
2025-07-25	1.480	1.490	1.400	1.420	1.420	4,969,970
2025-07-24	1.510	1.520	1.450	1.470	1.470	7,088,373

← NewerPage 5 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.