Chayo Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.330	1.330	1.290	1.300	1.300	1,220,280
2026-10-19	1.300	1.340	1.290	1.310	1.310	1,612,366
2026-10-15	1.260	1.300	1.250	1.300	1.300	993,100
2026-10-14	1.260	1.270	1.250	1.260	1.260	394,400
2026-10-12	1.270	1.270	1.250	1.260	1.260	671,900
2026-10-09	1.250	1.260	1.230	1.260	1.260	1,381,285
2026-10-08	1.260	1.270	1.250	1.260	1.260	540,170
2026-10-07	1.260	1.270	1.250	1.260	1.260	402,991
2026-10-06	1.260	1.270	1.250	1.260	1.260	337,778
2026-10-05	1.260	1.280	1.250	1.260	1.260	526,401
2026-10-02	1.260	1.280	1.250	1.260	1.260	528,734
2026-10-01	1.290	1.290	1.270	1.270	1.270	492,333
2026-09-30	1.340	1.350	1.270	1.280	1.280	1,419,000
2026-09-29	1.370	1.370	1.310	1.340	1.340	1,512,900
2026-09-28	1.360	1.360	1.330	1.350	1.350	1,225,900
2026-09-25	1.350	1.380	1.340	1.370	1.370	2,419,604
2026-09-24	1.360	1.360	1.320	1.330	1.330	1,247,832
2026-09-23	1.340	1.370	1.320	1.360	1.360	1,763,300
2026-09-22	1.310	1.340	1.300	1.320	1.320	3,136,449
2026-09-21	1.280	1.310	1.270	1.280	1.280	1,418,557
2026-09-18	1.270	1.290	1.260	1.280	1.280	1,879,045
2026-09-17	1.240	1.270	1.230	1.260	1.260	1,294,528
2026-09-16	1.250	1.260	1.230	1.230	1.230	1,547,306
2026-09-15	1.240	1.250	1.230	1.250	1.250	517,735
2026-09-14	1.250	1.260	1.230	1.240	1.240	832,156
2026-09-11	1.250	1.270	1.230	1.260	1.260	1,554,389
2026-09-10	1.250	1.260	1.240	1.250	1.250	1,746,932
2026-09-09	1.240	1.250	1.240	1.240	1.240	647,269
2026-09-08	1.250	1.260	1.240	1.250	1.250	664,237
2026-09-07	1.250	1.260	1.240	1.250	1.250	997,250
2026-09-04	1.260	1.270	1.250	1.250	1.250	1,485,823
2026-09-03	1.250	1.280	1.240	1.250	1.250	1,103,337
2026-09-02	1.290	1.290	1.230	1.250	1.250	4,675,589
2026-09-01	1.330	1.340	1.300	1.300	1.300	1,605,036
2026-08-31	1.340	1.350	1.330	1.330	1.330	949,329
2026-08-28	1.370	1.370	1.340	1.340	1.340	1,330,315
2026-08-27	1.380	1.380	1.350	1.360	1.360	1,051,466
2026-08-26	1.360	1.380	1.350	1.380	1.380	1,638,251
2026-08-25	1.360	1.380	1.340	1.360	1.360	2,172,750
2026-08-24	1.400	1.400	1.360	1.360	1.360	2,581,795
2026-08-21	1.380	1.410	1.380	1.400	1.400	2,348,287
2026-08-20	1.380	1.430	1.380	1.380	1.380	4,291,272
2026-08-19	1.390	1.400	1.380	1.380	1.380	1,814,990
2026-08-18	1.410	1.410	1.390	1.400	1.400	2,011,962
2026-08-17	1.420	1.420	1.400	1.410	1.410	3,408,296
2026-08-14	1.380	1.410	1.380	1.400	1.400	1,704,785
2026-08-13	1.380	1.390	1.370	1.380	1.380	1,843,239
2026-08-11	1.410	1.410	1.380	1.390	1.390	3,092,161
2026-08-10	1.430	1.440	1.400	1.420	1.420	2,181,281
2026-08-07	1.480	1.490	1.400	1.420	1.420	9,669,667
2026-08-06	1.480	1.510	1.480	1.480	1.480	3,674,018
2026-08-05	1.540	1.540	1.470	1.470	1.470	9,721,979
2026-08-04	1.460	1.550	1.460	1.510	1.510	27,253,301
2026-08-03	1.410	1.490	1.400	1.480	1.480	14,561,187
2026-07-31	1.370	1.390	1.360	1.380	1.380	1,281,727
2026-07-30	1.380	1.390	1.340	1.360	1.360	2,867,191
2026-07-27	1.380	1.420	1.370	1.390	1.390	2,578,393
2026-07-24	1.360	1.410	1.350	1.380	1.380	1,874,072
2026-07-23	1.390	1.400	1.370	1.380	1.380	1,790,314
2026-07-22	1.440	1.440	1.390	1.400	1.400	4,337,912

Page 1 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.