Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.120
-0.080 (-6.67%)
Mar 2, 2026, 4:35 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | -13.04% | 19,063,980 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 4,025,661 |
| Feb 25, 2026 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 6,465,018 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 3,020,849 |
| Feb 23, 2026 | 1.41 | 1.44 | 1.32 | 1.38 | 1.38 | -2.13% | 5,230,790 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 8,489,331 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 7,025,469 |
| Feb 18, 2026 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 9,609,057 |
| Feb 17, 2026 | 1.40 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 6,732,006 |
| Feb 16, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 5,522,608 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 9,343,791 |
| Feb 12, 2026 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 7.58% | 11,682,620 |
| Feb 11, 2026 | 1.38 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 9,158,733 |
| Feb 10, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 6.35% | 10,690,280 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 3.28% | 5,463,273 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 3,770,895 |
| Feb 5, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 6,008,558 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 621,597 |
| Feb 3, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,384,467 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,461,485 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 2,982,668 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 2,305,588 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 1,330,718 |
| Jan 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 1,106,521 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 2,628,329 |
| Jan 23, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 1,706,637 |
| Jan 22, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 3,208,686 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 2,517,330 |
| Jan 20, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 2,341,994 |
| Jan 19, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 2,618,771 |
| Jan 16, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 2,838,630 |
| Jan 15, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 1,843,406 |
| Jan 14, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 1,311,482 |
| Jan 13, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 1,397,004 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | 2,690,884 |
| Jan 9, 2026 | 1.32 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 4,963,279 |
| 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 |