Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.790
-0.030 (-1.65%)
Aug 22, 2025, 4:39 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1.29 | 1.41 | 1.28 | 1.40 | 1.40 | 10.24% | 24,418,963 |
| Jul 14, 2025 | 1.21 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 23,815,184 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 16,171,817 |
| Jul 9, 2025 | 1.38 | 1.39 | 1.24 | 1.26 | 1.26 | -8.70% | 25,412,923 |
| Jul 8, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 4,146,487 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 6,937,565 |
| Jul 4, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 2,939,023 |
| Jul 3, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 6,208,038 |
| Jul 2, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 7,036,521 |
| Jul 1, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 1,926,042 |
| Jun 30, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 1,930,576 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 3,889,041 |
| Jun 26, 2025 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | 2.19% | 8,097,442 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 3,128,645 |
| Jun 24, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 5.43% | 3,781,469 |
| Jun 23, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -5.15% | 3,548,729 |
| Jun 20, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 1,916,161 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -4.79% | 3,423,120 |
| Jun 18, 2025 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -3.31% | 2,035,106 |
| Jun 17, 2025 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | 0.67% | 2,389,136 |
| Jun 16, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -5.06% | 3,551,225 |
| Jun 13, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 2,248,818 |
| Jun 12, 2025 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 3,963,938 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 3,298,100 |
| Jun 10, 2025 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 4,385,609 |