Chaosua Foods Industry PCL (BKK:CHAO)
Thailand · Delayed Price · Currency is THB 4.180
-0.020 (-0.48%)
At close: May 28, 2026
BKK:CHAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | - | 148,200 |
| May 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 119,100 |
| May 27, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 62,401 |
| May 26, 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | - | 327,517 |
| May 25, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 472,125 |
| May 22, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - | 87,503 |
| May 21, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | - | 113,138 |
| May 20, 2026 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -0.48% | 71,616 |
| May 19, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 412,800 |
| May 18, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 244,805 |
| May 15, 2026 | 4.28 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 293,310 |
| May 14, 2026 | 4.36 | 4.38 | 4.20 | 4.28 | 4.28 | -0.70% | 567,195 |
| May 13, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.31 | 0.90% | 234,202 |
| May 12, 2026 | 4.44 | 4.46 | 4.40 | 4.44 | 4.27 | 0.45% | 170,800 |
| May 11, 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 4.25 | 0.45% | 51,405 |
| May 8, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.23 | -0.45% | 13,000 |
| May 7, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.25 | 1.84% | 20,801 |
| May 6, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.18 | - | 7,801 |
| May 5, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.18 | 0.46% | 7,814 |
| Apr 30, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.16 | - | 1,302 |
| Apr 29, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.16 | -0.92% | 6,800 |
| Apr 28, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.19 | 0.46% | 2,301 |
| Apr 27, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.18 | - | 28,400 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.18 | - | 18,301 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.18 | 0.46% | 11,100 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.16 | 0.47% | 13,400 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.14 | -0.46% | 156,501 |
| Apr 20, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.16 | 0.47% | 40,900 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.14 | -0.46% | 28,901 |
| Apr 16, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.16 | 0.47% | 18,801 |
| Apr 10, 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 4.14 | -1.38% | 106,000 |
| Apr 9, 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 4.19 | 0.93% | 91,200 |
| Apr 8, 2026 | 4.32 | 4.36 | 4.32 | 4.32 | 4.16 | - | 116,101 |
| Apr 7, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.16 | -0.46% | 112,600 |
| Apr 3, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.18 | -0.46% | 50,701 |
| Apr 2, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.19 | - | 77,100 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.34 | 4.36 | 4.19 | 0.46% | 95,300 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.18 | - | 121,402 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.18 | - | 142,601 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.18 | -0.91% | 118,000 |
| Mar 26, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.21 | - | 111,132 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.21 | 0.46% | 88,500 |
| Mar 24, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.19 | - | 113,000 |
| Mar 23, 2026 | 4.38 | 4.58 | 4.36 | 4.36 | 4.19 | -0.46% | 127,303 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.21 | -0.45% | 52,401 |
| Mar 19, 2026 | 4.44 | 4.44 | 4.36 | 4.40 | 4.23 | - | 195,800 |
| Mar 18, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.23 | -0.45% | 178,501 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.25 | - | 42,826 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.25 | 0.45% | 101,601 |
| Mar 13, 2026 | 4.46 | 4.48 | 4.38 | 4.40 | 4.23 | -0.90% | 269,700 |