Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.390	1.530	1.390	1.500	1.500	9,174,321
2025-07-22	1.480	1.480	1.370	1.380	1.380	7,170,179
2025-07-21	1.450	1.500	1.450	1.470	1.470	6,771,020
2025-07-18	1.440	1.460	1.410	1.450	1.450	6,840,663
2025-07-17	1.400	1.440	1.380	1.430	1.430	7,243,032
2025-07-16	1.410	1.440	1.350	1.390	1.390	13,546,650
2025-07-15	1.290	1.410	1.280	1.400	1.400	24,418,961
2025-07-14	1.210	1.290	1.170	1.270	1.270	23,815,180
2025-07-11	1.250	1.250	1.200	1.220	1.220	16,171,810
2025-07-09	1.380	1.390	1.240	1.260	1.260	25,412,920
2025-07-08	1.370	1.410	1.370	1.380	1.380	4,146,487
2025-07-07	1.420	1.430	1.360	1.400	1.400	6,937,565
2025-07-04	1.460	1.460	1.410	1.420	1.420	2,939,023
2025-07-03	1.410	1.460	1.410	1.460	1.460	6,208,038
2025-07-02	1.400	1.420	1.360	1.410	1.410	7,036,521
2025-07-01	1.360	1.390	1.330	1.380	1.380	1,926,042
2025-06-30	1.340	1.380	1.320	1.360	1.360	1,930,576
2025-06-27	1.410	1.410	1.330	1.330	1.330	3,889,041
2025-06-26	1.360	1.480	1.360	1.400	1.400	8,097,442
2025-06-25	1.360	1.390	1.320	1.370	1.370	3,128,645
2025-06-24	1.320	1.370	1.320	1.360	1.360	3,781,469
2025-06-23	1.320	1.330	1.290	1.290	1.290	3,548,729
2025-06-20	1.400	1.420	1.350	1.360	1.360	1,916,161
2025-06-19	1.440	1.440	1.370	1.390	1.390	3,423,120
2025-06-18	1.520	1.540	1.460	1.460	1.460	2,035,106
2025-06-17	1.510	1.570	1.500	1.510	1.510	2,389,136
2025-06-16	1.580	1.580	1.480	1.500	1.500	3,551,225
2025-06-13	1.590	1.600	1.570	1.580	1.580	2,248,818
2025-06-12	1.610	1.640	1.600	1.600	1.600	3,963,938
2025-06-11	1.660	1.660	1.610	1.610	1.610	3,298,100
2025-06-10	1.670	1.690	1.650	1.650	1.650	4,385,609
2025-06-09	1.630	1.680	1.610	1.660	1.660	5,799,749
2025-06-06	1.590	1.630	1.580	1.620	1.620	6,174,150
2025-06-05	1.600	1.640	1.580	1.590	1.590	5,664,289
2025-06-04	1.630	1.670	1.590	1.600	1.600	5,719,156
2025-05-30	1.600	1.650	1.570	1.630	1.630	6,903,957
2025-05-29	1.610	1.630	1.590	1.600	1.600	4,864,992
2025-05-28	1.620	1.640	1.590	1.600	1.600	7,290,683
2025-05-27	1.730	1.730	1.610	1.610	1.610	9,222,431
2025-05-26	1.730	1.790	1.720	1.720	1.720	6,672,806
2025-05-23	1.920	1.940	1.720	1.720	1.720	18,987,000
2025-05-22	2.140	2.140	1.910	1.910	1.910	9,744,302
2025-05-21	2.220	2.240	2.120	2.160	2.160	4,852,961
2025-05-20	2.240	2.240	2.120	2.220	2.220	6,317,362
2025-05-19	2.120	2.200	2.100	2.180	2.180	6,043,451
2025-05-16	2.320	2.380	2.100	2.120	2.120	18,383,779
2025-05-15	2.100	2.380	2.040	2.260	2.260	33,210,328
2025-05-14	1.980	1.980	1.940	1.950	1.950	989,103
2025-05-13	1.950	1.990	1.930	1.980	1.980	1,676,872
2025-05-09	1.960	1.970	1.910	1.930	1.930	3,141,490
2025-05-08	2.040	2.100	1.950	1.950	1.950	7,802,765
2025-05-07	1.940	2.020	1.930	2.000	2.000	2,274,033
2025-05-06	2.000	2.020	1.930	1.940	1.940	2,213,387
2025-05-02	2.040	2.040	2.000	2.000	2.000	1,666,312
2025-04-30	2.080	2.080	2.040	2.080	2.028	2,482,952
2025-04-29	2.120	2.120	2.060	2.060	2.008	2,374,488
2025-04-28	2.120	2.160	2.100	2.100	2.047	3,405,904
2025-04-25	2.080	2.160	2.080	2.100	2.047	5,598,760
2025-04-24	2.120	2.140	2.060	2.080	2.028	1,323,852
2025-04-23	2.100	2.180	2.100	2.120	2.067	4,340,496

← NewerPage 6 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.