Chaosua Foods Industry PCL (BKK:CHAO)
Thailand · Delayed Price · Currency is THB 3.980
-0.020 (-0.50%)
Last updated: Sep 22, 2026, 4:23 PM ICT
BKK:CHAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 23,200 |
| Aug 18, 2026 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 1.98% | 20,400 |
| Aug 17, 2026 | 3.96 | 4.08 | 3.94 | 4.04 | 4.04 | 0.50% | 88,500 |
| Aug 14, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.52% | 131,800 |
| Aug 13, 2026 | 4.10 | 4.12 | 3.96 | 3.96 | 3.96 | -4.81% | 659,959 |
| Aug 11, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 29,903 |
| Aug 10, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 33,701 |
| Aug 7, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 51,001 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 159,211 |
| Aug 5, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 78,011 |
| Aug 4, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - | 41,220 |
| Aug 3, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 182,603 |
| Jul 31, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 130,601 |
| Jul 30, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 12,400 |
| Jul 27, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 21,800 |
| Jul 24, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 3,100 |
| Jul 23, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | - | 18,605 |
| Jul 22, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 91,005 |
| Jul 21, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 142,201 |
| Jul 20, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 47,702 |
| Jul 17, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | - | 87,000 |
| Jul 16, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 117,101 |
| Jul 15, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 81,100 |
| Jul 14, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 26,349 |
| Jul 13, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 75,301 |
| Jul 10, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 0.48% | 45,602 |