Chayo Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.620 | 3.640 | 3.580 | 3.580 | 3.490 | 1,027,822 |
| 2024-10-22 | 3.720 | 3.760 | 3.620 | 3.620 | 3.529 | 1,177,083 |
| 2024-10-21 | 3.740 | 3.780 | 3.720 | 3.720 | 3.627 | 1,219,784 |
| 2024-10-18 | 3.880 | 4.060 | 3.680 | 3.720 | 3.627 | 9,874,470 |
| 2024-10-17 | 3.880 | 3.920 | 3.840 | 3.860 | 3.763 | 2,664,358 |
| 2024-10-16 | 3.520 | 3.980 | 3.500 | 3.900 | 3.802 | 9,011,833 |
| 2024-10-15 | 3.640 | 3.660 | 3.520 | 3.520 | 3.432 | 1,417,576 |
| 2024-10-11 | 3.640 | 3.740 | 3.620 | 3.620 | 3.529 | 3,494,011 |
| 2024-10-10 | 3.720 | 3.740 | 3.620 | 3.680 | 3.588 | 2,337,990 |
| 2024-10-09 | 3.840 | 3.840 | 3.700 | 3.700 | 3.607 | 3,253,588 |
| 2024-10-08 | 3.800 | 3.860 | 3.740 | 3.840 | 3.744 | 1,005,800 |
| 2024-10-07 | 3.780 | 3.820 | 3.760 | 3.780 | 3.685 | 926,731 |
| 2024-10-04 | 3.820 | 3.860 | 3.740 | 3.760 | 3.666 | 2,479,250 |
| 2024-10-03 | 3.900 | 3.920 | 3.840 | 3.840 | 3.744 | 1,214,003 |
| 2024-10-02 | 3.980 | 4.080 | 3.880 | 3.880 | 3.783 | 4,912,444 |
| 2024-10-01 | 3.960 | 4.000 | 3.920 | 3.960 | 3.861 | 1,530,908 |
| 2024-09-30 | 3.860 | 3.960 | 3.860 | 3.880 | 3.783 | 1,491,403 |
| 2024-09-27 | 3.860 | 3.980 | 3.860 | 3.880 | 3.783 | 2,874,399 |
| 2024-09-26 | 4.040 | 4.080 | 3.780 | 3.880 | 3.783 | 9,981,339 |
| 2024-09-25 | 4.040 | 4.120 | 4.040 | 4.040 | 3.939 | 1,930,054 |
| 2024-09-24 | 4.100 | 4.120 | 4.020 | 4.060 | 3.958 | 3,696,490 |
| 2024-09-23 | 4.200 | 4.220 | 4.080 | 4.100 | 3.997 | 3,044,064 |
| 2024-09-20 | 4.180 | 4.220 | 4.140 | 4.180 | 4.075 | 4,304,636 |
| 2024-09-19 | 4.200 | 4.300 | 4.120 | 4.160 | 4.056 | 11,549,687 |
| 2024-09-18 | 4.160 | 4.160 | 4.100 | 4.100 | 3.997 | 3,659,674 |
| 2024-09-17 | 4.140 | 4.260 | 4.140 | 4.160 | 4.056 | 6,188,536 |
| 2024-09-16 | 4.140 | 4.180 | 4.100 | 4.160 | 4.056 | 5,406,699 |
| 2024-09-13 | 4.060 | 4.180 | 4.060 | 4.120 | 4.017 | 7,420,161 |
| 2024-09-12 | 4.100 | 4.120 | 3.960 | 4.020 | 3.919 | 5,660,350 |
| 2024-09-11 | 4.160 | 4.160 | 3.960 | 4.060 | 3.958 | 4,810,061 |
| 2024-09-10 | 4.240 | 4.240 | 4.020 | 4.120 | 4.017 | 6,444,477 |
| 2024-09-09 | 4.100 | 4.280 | 3.960 | 4.200 | 4.095 | 10,527,936 |
| 2024-09-06 | 3.880 | 4.320 | 3.800 | 4.060 | 3.958 | 22,798,270 |
| 2024-09-05 | 3.560 | 3.920 | 3.560 | 3.880 | 3.783 | 14,615,420 |
| 2024-09-04 | 3.480 | 3.560 | 3.460 | 3.520 | 3.432 | 1,843,843 |
| 2024-09-03 | 3.440 | 3.620 | 3.440 | 3.560 | 3.471 | 6,426,626 |
| 2024-09-02 | 3.420 | 3.460 | 3.380 | 3.420 | 3.334 | 1,058,837 |
| 2024-08-30 | 3.440 | 3.520 | 3.440 | 3.440 | 3.354 | 2,400,837 |
| 2024-08-29 | 3.480 | 3.520 | 3.360 | 3.400 | 3.315 | 3,693,367 |
| 2024-08-28 | 3.540 | 3.580 | 3.480 | 3.500 | 3.412 | 2,821,849 |
| 2024-08-27 | 3.540 | 3.620 | 3.460 | 3.540 | 3.451 | 5,639,410 |
| 2024-08-26 | 3.480 | 3.660 | 3.460 | 3.540 | 3.451 | 8,035,351 |
| 2024-08-23 | 3.280 | 3.360 | 3.280 | 3.360 | 3.276 | 8,322,353 |
| 2024-08-22 | 3.260 | 3.400 | 3.260 | 3.260 | 3.178 | 3,861,702 |
| 2024-08-21 | 3.220 | 3.340 | 3.180 | 3.260 | 3.178 | 5,241,633 |
| 2024-08-20 | 3.180 | 3.280 | 3.160 | 3.220 | 3.139 | 5,575,015 |
| 2024-08-19 | 2.740 | 3.360 | 2.740 | 3.140 | 3.061 | 10,660,079 |
| 2024-08-16 | 2.560 | 2.740 | 2.540 | 2.680 | 2.613 | 2,079,963 |
| 2024-08-15 | 2.680 | 2.700 | 2.480 | 2.520 | 2.457 | 2,184,220 |
| 2024-08-14 | 2.740 | 2.800 | 2.640 | 2.700 | 2.632 | 1,302,636 |
| 2024-08-13 | 2.500 | 2.740 | 2.480 | 2.700 | 2.632 | 2,467,243 |
| 2024-08-09 | 2.460 | 2.520 | 2.400 | 2.520 | 2.457 | 1,447,475 |
| 2024-08-08 | 2.400 | 2.500 | 2.380 | 2.440 | 2.379 | 976,728 |
| 2024-08-07 | 2.420 | 2.460 | 2.380 | 2.400 | 2.340 | 1,265,946 |
| 2024-08-06 | 2.400 | 2.440 | 2.340 | 2.400 | 2.340 | 2,049,516 |
| 2024-08-05 | 2.760 | 2.760 | 2.300 | 2.380 | 2.320 | 3,266,460 |
| 2024-08-02 | 2.800 | 2.860 | 2.780 | 2.780 | 2.710 | 889,091 |
| 2024-08-01 | 2.740 | 2.920 | 2.740 | 2.860 | 2.788 | 1,867,229 |
| 2024-07-31 | 2.700 | 2.760 | 2.660 | 2.760 | 2.691 | 1,164,590 |
| 2024-07-30 | 2.740 | 2.780 | 2.680 | 2.680 | 2.613 | 708,909 |
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.