Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.020	2.100	2.000	2.080	2.028	2,307,413
2025-04-21	2.060	2.100	2.000	2.040	1.989	5,270,223
2025-04-18	2.040	2.060	2.020	2.060	2.008	2,945,718
2025-04-17	1.960	2.040	1.960	2.040	1.989	4,629,816
2025-04-16	1.930	1.970	1.930	1.970	1.921	3,374,076
2025-04-11	1.980	1.980	1.900	1.920	1.872	3,554,627
2025-04-10	2.040	2.040	1.970	1.980	1.930	4,078,059
2025-04-09	1.910	1.950	1.890	1.920	1.872	3,785,080
2025-04-08	1.990	2.000	1.940	1.980	1.930	2,573,945
2025-04-04	2.180	2.180	2.100	2.100	2.047	2,037,083
2025-04-03	2.160	2.220	2.140	2.200	2.145	1,650,061
2025-04-02	2.160	2.200	2.160	2.160	2.106	1,174,604
2025-04-01	2.200	2.220	2.160	2.160	2.106	1,136,519
2025-03-31	2.180	2.220	2.160	2.180	2.125	1,696,396
2025-03-28	2.260	2.300	2.220	2.240	2.184	696,058
2025-03-27	2.300	2.320	2.240	2.240	2.184	1,407,572
2025-03-26	2.300	2.360	2.280	2.300	2.242	1,018,908
2025-03-25	2.340	2.340	2.280	2.280	2.223	1,166,053
2025-03-24	2.360	2.380	2.320	2.340	2.281	1,556,419
2025-03-21	2.440	2.440	2.280	2.320	2.262	3,703,662
2025-03-20	2.420	2.520	2.420	2.440	2.379	6,749,877
2025-03-19	2.240	2.460	2.240	2.420	2.359	12,689,538
2025-03-18	2.240	2.280	2.160	2.200	2.145	1,603,184
2025-03-17	2.240	2.260	2.200	2.220	2.164	1,008,487
2025-03-14	2.200	2.260	2.200	2.240	2.184	979,463
2025-03-13	2.220	2.300	2.200	2.200	2.145	996,635
2025-03-12	2.300	2.300	2.200	2.200	2.145	1,865,218
2025-03-11	2.260	2.320	2.200	2.300	2.242	1,332,644
2025-03-10	2.380	2.400	2.300	2.300	2.242	1,053,708
2025-03-07	2.300	2.400	2.300	2.380	2.320	1,080,870
2025-03-06	2.380	2.380	2.320	2.320	2.262	892,608
2025-03-05	2.180	2.360	2.180	2.340	2.281	2,365,360
2025-03-04	2.160	2.200	2.140	2.160	2.106	1,990,448
2025-03-03	2.220	2.240	2.140	2.160	2.106	1,599,065
2025-02-28	2.260	2.260	2.140	2.220	2.164	2,789,142
2025-02-27	2.400	2.400	2.260	2.300	2.242	3,874,366
2025-02-26	2.440	2.540	2.400	2.540	2.476	2,462,312
2025-02-25	2.500	2.500	2.380	2.380	2.320	1,221,731
2025-02-24	2.480	2.500	2.440	2.500	2.437	911,429
2025-02-21	2.480	2.520	2.420	2.520	2.457	1,888,177
2025-02-20	2.540	2.560	2.400	2.460	2.398	2,211,096
2025-02-19	2.460	2.560	2.440	2.500	2.437	5,860,712
2025-02-18	2.440	2.500	2.380	2.460	2.398	3,790,362
2025-02-17	2.200	2.300	2.200	2.300	2.242	12,843,431
2025-02-14	2.240	2.240	2.180	2.220	2.164	997,309
2025-02-13	2.260	2.300	2.200	2.200	2.145	1,671,121
2025-02-11	2.140	2.260	2.140	2.240	2.184	2,405,396
2025-02-10	2.180	2.180	2.100	2.140	2.086	3,718,940
2025-02-07	2.160	2.200	2.120	2.180	2.125	5,392,857
2025-02-06	2.340	2.340	2.140	2.140	2.086	2,144,065
2025-02-05	2.380	2.400	2.340	2.340	2.281	1,095,785
2025-02-04	2.360	2.420	2.340	2.360	2.301	414,929
2025-02-03	2.340	2.400	2.300	2.360	2.301	2,216,091
2025-01-31	2.400	2.440	2.340	2.380	2.320	1,327,152
2025-01-30	2.500	2.500	2.400	2.420	2.359	1,513,289
2025-01-29	2.560	2.580	2.500	2.500	2.437	723,737
2025-01-28	2.560	2.560	2.480	2.540	2.476	524,345
2025-01-27	2.540	2.560	2.480	2.540	2.476	862,223
2025-01-24	2.460	2.520	2.460	2.520	2.457	881,531
2025-01-23	2.480	2.560	2.440	2.440	2.379	1,483,074

← NewerPage 7 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.