Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.270
-0.040 (-3.05%)
Jan 9, 2026, 12:29 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 1,976,425 |
| Jan 7, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 2,391,158 |
| Jan 6, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 1,623,328 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 1,543,462 |
| Dec 30, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 730,512 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 1,351,690 |
| Dec 26, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 714,976 |
| Dec 25, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 590,663 |
| Dec 24, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 879,459 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 1,330,080 |
| Dec 22, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 597,127 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 1,216,942 |
| Dec 18, 2025 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 4,400,433 |
| Dec 17, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | 6,770,917 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,349,683 |
| Dec 15, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 919,003 |
| Dec 12, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 1,610,823 |
| Dec 11, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 980,649 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 648,693 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 2,142,342 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 1,551,276 |
| Dec 3, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 1,278,670 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,634,718 |
| Dec 1, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 2,962,838 |
| Nov 28, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 1,530,647 |
| Nov 27, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | - | 1,644,874 |
| Nov 26, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 1,846,832 |
| Nov 25, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 3,883,864 |
| Nov 24, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | - | 1,332,931 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 2,474,063 |
| Nov 20, 2025 | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | 2.26% | 6,164,938 |
| Nov 19, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 3,755,164 |
| Nov 18, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 4,006,169 |
| Nov 17, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 4,749,706 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -6.29% | 6,046,711 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -5.92% | 5,640,052 |
| Nov 12, 2025 | 1.61 | 1.62 | 1.51 | 1.52 | 1.52 | -5.00% | 3,640,007 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 3,159,150 |
| Nov 10, 2025 | 1.57 | 1.64 | 1.56 | 1.63 | 1.63 | 4.49% | 3,970,160 |
| Nov 7, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -3.11% | 3,501,263 |
| Nov 6, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.90% | 6,900,622 |
| Nov 5, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -4.24% | 5,403,728 |
| Nov 4, 2025 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | 0.61% | 22,249,500 |
| Nov 3, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 7.89% | 12,999,610 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 1,755,550 |
| Oct 30, 2025 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 2,926,777 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | - | 1,586,607 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -3.18% | 4,877,252 |
| Oct 27, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 3.29% | 4,650,208 |
| Oct 24, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 2,686,961 |