Chaosua Foods Industry PCL (BKK:CHAO)
Thailand · Delayed Price · Currency is THB 4.520
-0.080 (-1.74%)
At close: Mar 2, 2026
BKK:CHAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.74% | 214,312 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.52 | 4.60 | 4.60 | - | 123,410 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.52 | 4.60 | 4.60 | 0.44% | 71,120 |
| Feb 25, 2026 | 4.74 | 4.82 | 4.46 | 4.58 | 4.58 | -2.97% | 369,325 |
| Feb 24, 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | 1.29% | 177,611 |
| Feb 23, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -2.10% | 27,700 |
| Feb 20, 2026 | 4.88 | 4.88 | 4.68 | 4.76 | 4.76 | 0.42% | 100,995 |
| Feb 19, 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | 0.85% | 51,801 |
| Feb 18, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 105,312 |
| Feb 17, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 1.29% | 27,404 |
| Feb 16, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 0.43% | 62,849 |
| Feb 13, 2026 | 4.58 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 76,300 |
| Feb 12, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 1.32% | 154,742 |
| Feb 11, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | - | 152,310 |
| Feb 10, 2026 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 1.34% | 95,505 |
| Feb 9, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 67,700 |
| Feb 6, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | 0.92% | 48,800 |
| Feb 5, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 9,101 |
| Feb 4, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 32,706 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 10,400 |
| Feb 2, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.91% | 17,700 |
| Jan 30, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | - | 8,300 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 17,600 |
| Jan 28, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 4,907 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.89% | 35,800 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 3,803 |
| Jan 23, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | - | 45,201 |
| Jan 22, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | -0.44% | 20,707 |
| Jan 21, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 35,804 |
| Jan 20, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 46,200 |
| Jan 19, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 42,125 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 27,500 |
| Jan 15, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 86,357 |
| Jan 14, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 53,801 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | - | 227,000 |
| Jan 12, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | - | 50,401 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 244,502 |
| Jan 8, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | -0.44% | 162,501 |
| Jan 7, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.80% | 89,000 |
| Jan 6, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 121,820 |
| Jan 5, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | -0.89% | 43,301 |
| Dec 30, 2025 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | 91,322 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 0.90% | 92,110 |
| Dec 26, 2025 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | 182,100 |
| Dec 25, 2025 | 4.38 | 4.52 | 4.32 | 4.46 | 4.46 | 3.24% | 192,204 |
| Dec 24, 2025 | 4.28 | 4.36 | 4.26 | 4.32 | 4.32 | 1.41% | 307,300 |
| Dec 23, 2025 | 4.12 | 4.28 | 4.12 | 4.26 | 4.26 | 3.90% | 303,200 |
| Dec 22, 2025 | 4.12 | 4.12 | 4.02 | 4.10 | 4.10 | - | 42,500 |
| Dec 19, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 22,800 |
| Dec 18, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 800 |