Chayo Group PCL (BKK:CHAYO)
Thailand
· Delayed Price · Currency is THB 1.880
+0.010 (0.53%)
Sep 29, 2025, 3:43 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 5,440,643 |
| Sep 25, 2025 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.28% | 6,674,739 |
| Sep 24, 2025 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 4,319,946 |
| Sep 23, 2025 | 1.93 | 1.96 | 1.82 | 1.82 | 1.82 | -4.21% | 13,363,724 |
| Sep 22, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 12,079,698 |
| Sep 19, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 8,921,278 |
| Sep 18, 2025 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | - | 14,237,501 |
| Sep 17, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 13,283,648 |
| Sep 16, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 17,835,866 |
| Sep 15, 2025 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 11,272,028 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 7,417,264 |
| Sep 11, 2025 | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | 1.02% | 14,242,022 |
| Sep 10, 2025 | 2.06 | 2.10 | 1.95 | 1.97 | 1.97 | -3.43% | 21,042,784 |
| Sep 9, 2025 | 2.14 | 2.16 | 1.94 | 2.04 | 2.04 | -3.77% | 26,082,904 |
| Sep 8, 2025 | 2.16 | 2.20 | 2.08 | 2.12 | 2.12 | - | 12,891,908 |
| Sep 5, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 12,029,635 |
| Sep 4, 2025 | 2.14 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 10,388,301 |
| Sep 3, 2025 | 2.12 | 2.22 | 2.08 | 2.12 | 2.12 | -0.93% | 26,909,580 |
| Sep 2, 2025 | 2.02 | 2.16 | 2.00 | 2.14 | 2.14 | 8.08% | 25,201,579 |
| Sep 1, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -1.98% | 15,115,444 |
| Aug 29, 2025 | 2.02 | 2.06 | 1.95 | 2.02 | 2.02 | - | 35,662,506 |
| Aug 28, 2025 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 8.02% | 37,232,313 |
| Aug 27, 2025 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -0.53% | 14,940,908 |
| Aug 26, 2025 | 1.85 | 1.92 | 1.84 | 1.88 | 1.88 | 1.08% | 24,785,561 |
| Aug 25, 2025 | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | 3.91% | 29,299,886 |
| Aug 22, 2025 | 1.82 | 1.86 | 1.78 | 1.79 | 1.79 | -1.65% | 13,287,137 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -2.67% | 20,950,569 |
| Aug 20, 2025 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 2.19% | 22,214,855 |
| Aug 19, 2025 | 1.81 | 1.97 | 1.77 | 1.83 | 1.83 | 0.55% | 52,576,934 |
| Aug 18, 2025 | 1.98 | 2.20 | 1.76 | 1.82 | 1.82 | -5.21% | 104,531,699 |
| Aug 15, 2025 | 1.51 | 1.92 | 1.51 | 1.92 | 1.92 | 30.61% | 86,051,750 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -6.96% | 8,693,182 |
| Aug 13, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | 0.64% | 9,701,956 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 4,609,876 |
| Aug 7, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | - | 13,008,829 |
| Aug 6, 2025 | 1.48 | 1.62 | 1.48 | 1.60 | 1.60 | 9.59% | 23,742,944 |
| Aug 5, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.80% | 5,831,061 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 6,454,413 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 6,108,044 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 9,598,829 |
| Jul 30, 2025 | 1.49 | 1.54 | 1.42 | 1.48 | 1.48 | - | 15,466,525 |
| Jul 29, 2025 | 1.43 | 1.48 | 1.36 | 1.48 | 1.48 | 4.23% | 10,643,021 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 4,969,970 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 7,088,373 |
| Jul 23, 2025 | 1.39 | 1.53 | 1.39 | 1.50 | 1.50 | 8.70% | 9,174,321 |
| Jul 22, 2025 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -6.12% | 7,170,179 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 6,771,020 |
| Jul 18, 2025 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 6,840,663 |
| Jul 17, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 7,243,032 |
| Jul 16, 2025 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 13,546,650 |