Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.560
-0.050 (-3.11%)
Nov 7, 2025, 4:39 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,249,508 |
| Nov 3, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 7.89% | 12,999,618 |
| 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 |
| Oct 22, 2025 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 2,261,275 |
| Oct 21, 2025 | 1.57 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 3,497,361 |
| Oct 20, 2025 | 1.63 | 1.63 | 1.52 | 1.55 | 1.55 | -3.13% | 4,672,325 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -3.61% | 5,970,216 |
| Oct 16, 2025 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 2.47% | 6,854,880 |
| Oct 15, 2025 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | 4,988,560 |
| Oct 14, 2025 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 3,449,957 |
| Oct 10, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 4,585,811 |
| Oct 9, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | - | 2,069,957 |
| Oct 8, 2025 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | -1.71% | 6,889,596 |
| Oct 7, 2025 | 1.66 | 1.79 | 1.66 | 1.75 | 1.75 | 5.42% | 12,517,485 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | -3.49% | 7,267,205 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 6,650,555 |
| Oct 2, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 4,086,339 |
| Oct 1, 2025 | 1.85 | 1.87 | 1.73 | 1.76 | 1.76 | -4.86% | 8,247,899 |
| Sep 30, 2025 | 1.90 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 15,919,775 |
| Sep 29, 2025 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 4,609,778 |
| Sep 26, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 5,440,643 |
| Sep 25, 2025 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.28% | 6,674,739 |
| Sep 24, 2025 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 4,319,946 |
| Sep 23, 2025 | 1.93 | 1.96 | 1.82 | 1.82 | 1.82 | -4.21% | 13,363,724 |
| Sep 22, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 12,079,698 |
| Sep 19, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 8,921,278 |
| Sep 18, 2025 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | - | 14,237,501 |
| Sep 17, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 13,283,648 |
| Sep 16, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 17,835,866 |
| Sep 15, 2025 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 11,272,028 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 7,417,264 |
| Sep 11, 2025 | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | 1.02% | 14,242,022 |
| Sep 10, 2025 | 2.06 | 2.10 | 1.95 | 1.97 | 1.97 | -3.43% | 21,042,784 |
| Sep 9, 2025 | 2.14 | 2.16 | 1.94 | 2.04 | 2.04 | -3.77% | 26,082,904 |
| Sep 8, 2025 | 2.16 | 2.20 | 2.08 | 2.12 | 2.12 | - | 12,891,908 |
| Sep 5, 2025 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 12,029,635 |
| Sep 4, 2025 | 2.14 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 10,388,301 |
| Sep 3, 2025 | 2.12 | 2.22 | 2.08 | 2.12 | 2.12 | -0.93% | 26,909,580 |
| Sep 2, 2025 | 2.02 | 2.16 | 2.00 | 2.14 | 2.14 | 8.08% | 25,201,579 |
| Sep 1, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -1.98% | 15,115,444 |
| Aug 29, 2025 | 2.02 | 2.06 | 1.95 | 2.02 | 2.02 | - | 35,662,506 |
| Aug 28, 2025 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 8.02% | 37,232,313 |