Chaosua Foods Industry PCL (BKK:CHAO)
Thailand · Delayed Price · Currency is THB 3.880
+0.080 (2.11%)
At close: Nov 2, 2026
BKK:CHAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | 2.11% | 81,732 |
| Oct 30, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 59,606 |
| Oct 29, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | - | 8,807 |
| Oct 28, 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 95,210 |
| Oct 27, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 35,020 |
| Oct 26, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 18,806 |
| Oct 22, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 91,301 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 16,200 |
| Oct 20, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 61,301 |
| Oct 19, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | - | 4,002 |
| Oct 15, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | - | 24,200 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 53,410 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | - | 27,402 |
| Oct 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 7,600 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 25,903 |
| Oct 7, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | - | 28,647 |
| Oct 6, 2026 | 3.90 | 3.98 | 3.82 | 3.86 | 3.86 | -1.03% | 92,806 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 178,305 |
| Oct 2, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 14,203 |
| Oct 1, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 217,371 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 162,205 |
| Sep 29, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 87,300 |
| Sep 28, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 15,303 |
| Sep 25, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -0.50% | 199,501 |
| Sep 24, 2026 | 3.98 | 4.04 | 3.96 | 3.98 | 3.98 | - | 74,200 |
| Sep 23, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | - | 57,100 |
| Sep 22, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 73,200 |
| Sep 21, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 40,708 |
| Sep 18, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 17,807 |
| Sep 17, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 11,606 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 24,000 |
| Sep 15, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | -0.99% | 11,200 |
| Sep 14, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 58,500 |
| Sep 11, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 86,200 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 14,700 |
| Sep 9, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 69,535 |
| Sep 8, 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 86,500 |
| Sep 7, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 37,910 |
| Sep 4, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 8,061 |
| Sep 3, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 3,744 |
| Sep 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 11,003 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 13,449 |
| Aug 31, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 5,800 |
| Aug 28, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 3,200 |
| Aug 27, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 38,311 |
| Aug 26, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 28,720 |
| Aug 25, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 52,100 |
| Aug 24, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 6,800 |
| Aug 21, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 28,800 |
| Aug 20, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 7,523 |