Chayo Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.420 | 2.540 | 2.420 | 2.480 | 2.418 | 1,805,664 |
| 2025-01-21 | 2.320 | 2.440 | 2.320 | 2.440 | 2.379 | 2,177,396 |
| 2025-01-20 | 2.380 | 2.380 | 2.320 | 2.320 | 2.262 | 806,136 |
| 2025-01-17 | 2.360 | 2.380 | 2.320 | 2.320 | 2.262 | 768,389 |
| 2025-01-16 | 2.400 | 2.400 | 2.320 | 2.360 | 2.301 | 949,471 |
| 2025-01-15 | 2.440 | 2.480 | 2.340 | 2.360 | 2.301 | 1,494,550 |
| 2025-01-14 | 2.540 | 2.540 | 2.440 | 2.440 | 2.379 | 1,004,381 |
| 2025-01-13 | 2.540 | 2.580 | 2.460 | 2.480 | 2.418 | 1,357,916 |
| 2025-01-10 | 2.600 | 2.600 | 2.500 | 2.580 | 2.515 | 558,116 |
| 2025-01-09 | 2.700 | 2.720 | 2.500 | 2.580 | 2.515 | 2,269,515 |
| 2025-01-08 | 2.800 | 2.820 | 2.700 | 2.700 | 2.632 | 1,469,724 |
| 2025-01-07 | 2.780 | 2.820 | 2.780 | 2.800 | 2.730 | 632,325 |
| 2025-01-06 | 2.820 | 2.860 | 2.780 | 2.800 | 2.730 | 545,694 |
| 2025-01-03 | 2.880 | 2.880 | 2.800 | 2.820 | 2.749 | 332,268 |
| 2025-01-02 | 2.920 | 2.920 | 2.800 | 2.820 | 2.749 | 749,723 |
| 2024-12-30 | 2.860 | 2.920 | 2.860 | 2.900 | 2.827 | 587,427 |
| 2024-12-27 | 2.860 | 2.880 | 2.800 | 2.840 | 2.769 | 376,807 |
| 2024-12-26 | 2.880 | 2.880 | 2.800 | 2.800 | 2.730 | 665,455 |
| 2024-12-25 | 2.780 | 2.880 | 2.780 | 2.880 | 2.808 | 1,051,571 |
| 2024-12-24 | 2.780 | 2.840 | 2.760 | 2.800 | 2.730 | 749,972 |
| 2024-12-23 | 2.720 | 2.780 | 2.720 | 2.780 | 2.710 | 806,318 |
| 2024-12-20 | 2.720 | 2.780 | 2.720 | 2.720 | 2.652 | 465,251 |
| 2024-12-19 | 2.840 | 2.860 | 2.740 | 2.740 | 2.671 | 1,252,039 |
| 2024-12-18 | 2.840 | 2.900 | 2.820 | 2.820 | 2.749 | 1,583,434 |
| 2024-12-17 | 3.000 | 3.000 | 2.820 | 2.820 | 2.749 | 2,590,243 |
| 2024-12-16 | 3.000 | 3.000 | 2.940 | 2.940 | 2.866 | 915,624 |
| 2024-12-13 | 3.020 | 3.020 | 3.000 | 3.000 | 2.925 | 941,764 |
| 2024-12-12 | 3.060 | 3.080 | 3.040 | 3.060 | 2.983 | 239,088 |
| 2024-12-11 | 3.060 | 3.080 | 3.020 | 3.060 | 2.983 | 617,081 |
| 2024-12-09 | 3.120 | 3.120 | 3.040 | 3.040 | 2.964 | 1,577,167 |
| 2024-12-06 | 3.100 | 3.120 | 3.080 | 3.120 | 3.042 | 875,661 |
| 2024-12-04 | 3.080 | 3.100 | 3.040 | 3.080 | 3.003 | 906,103 |
| 2024-12-03 | 2.980 | 3.080 | 2.980 | 3.080 | 3.003 | 1,641,152 |
| 2024-12-02 | 3.080 | 3.080 | 2.940 | 2.980 | 2.905 | 2,056,344 |
| 2024-11-29 | 3.020 | 3.040 | 3.000 | 3.000 | 2.925 | 1,269,119 |
| 2024-11-28 | 3.040 | 3.080 | 3.000 | 3.000 | 2.925 | 1,730,385 |
| 2024-11-27 | 3.100 | 3.120 | 3.020 | 3.040 | 2.964 | 718,917 |
| 2024-11-26 | 3.120 | 3.120 | 3.060 | 3.080 | 3.003 | 587,874 |
| 2024-11-25 | 3.120 | 3.160 | 3.080 | 3.080 | 3.003 | 778,266 |
| 2024-11-22 | 3.080 | 3.160 | 3.080 | 3.100 | 3.022 | 766,577 |
| 2024-11-21 | 3.140 | 3.140 | 3.080 | 3.080 | 3.003 | 670,376 |
| 2024-11-20 | 3.140 | 3.160 | 3.100 | 3.100 | 3.022 | 636,705 |
| 2024-11-19 | 3.120 | 3.240 | 3.100 | 3.140 | 3.061 | 1,351,406 |
| 2024-11-18 | 3.120 | 3.160 | 3.100 | 3.140 | 3.061 | 538,098 |
| 2024-11-15 | 3.300 | 3.300 | 3.100 | 3.140 | 3.061 | 2,005,375 |
| 2024-11-14 | 3.200 | 3.340 | 3.180 | 3.280 | 3.198 | 1,625,695 |
| 2024-11-13 | 3.240 | 3.320 | 3.200 | 3.220 | 3.139 | 1,517,192 |
| 2024-11-12 | 3.140 | 3.180 | 3.080 | 3.120 | 3.042 | 840,714 |
| 2024-11-11 | 3.260 | 3.260 | 3.160 | 3.180 | 3.100 | 416,234 |
| 2024-11-08 | 3.220 | 3.260 | 3.200 | 3.260 | 3.178 | 607,946 |
| 2024-11-07 | 3.240 | 3.240 | 3.140 | 3.160 | 3.081 | 1,086,943 |
| 2024-11-06 | 3.320 | 3.340 | 3.220 | 3.220 | 3.139 | 855,445 |
| 2024-11-05 | 3.320 | 3.360 | 3.300 | 3.320 | 3.237 | 964,395 |
| 2024-11-04 | 3.440 | 3.460 | 3.280 | 3.320 | 3.237 | 2,188,953 |
| 2024-11-01 | 3.480 | 3.500 | 3.440 | 3.460 | 3.373 | 730,941 |
| 2024-10-31 | 3.460 | 3.500 | 3.460 | 3.480 | 3.393 | 540,721 |
| 2024-10-30 | 3.460 | 3.520 | 3.460 | 3.460 | 3.373 | 1,192,804 |
| 2024-10-29 | 3.480 | 3.540 | 3.460 | 3.480 | 3.393 | 1,210,234 |
| 2024-10-28 | 3.540 | 3.560 | 3.440 | 3.440 | 3.354 | 1,731,534 |
| 2024-10-25 | 3.640 | 3.640 | 3.540 | 3.560 | 3.471 | 746,582 |
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.