Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.220
+0.030 (2.52%)
May 25, 2026, 12:27 PM ICT
Chayo Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,330,131 |
| May 21, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 4,102,287 |
| May 20, 2026 | 1.24 | 1.28 | 1.19 | 1.21 | 1.21 | - | 16,627,810 |
| May 19, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 7,226,857 |
| May 18, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 4,689,525 |
| May 15, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 4.39% | 16,469,050 |
| May 14, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,703,568 |
| May 13, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 9,122,074 |
| May 12, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | - | 10,684,560 |
| May 11, 2026 | 1.16 | 1.23 | 1.13 | 1.16 | 1.16 | 10.48% | 33,256,380 |
| May 8, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 9,657,860 |
| May 7, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 8,816,901 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,008,981 |
| May 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,905,307 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 983,991 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,853,673 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,329,680 |
| Apr 27, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 1,993,931 |
| Apr 24, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 4,146,707 |
| Apr 23, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,592,822 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 754,716 |
| Apr 21, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 1,963,852 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,601,181 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 697,814 |
| Apr 16, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 1,615,991 |
| Apr 10, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 650,767 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 1,677,801 |
| Apr 8, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 6,112,689 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,503,247 |
| Apr 3, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 800,218 |
| Apr 2, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,126,375 |
| Apr 1, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 2,783,304 |
| Mar 31, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 2,605,475 |
| Mar 30, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 1,970,061 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,012,641 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 985,129 |
| Mar 25, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 1,489,208 |
| Mar 24, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 849,272 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -3.88% | 2,889,891 |
| Mar 20, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 2,248,753 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 2,965,977 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 1,573,588 |
| Mar 17, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 2,005,108 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 1,706,419 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 1,712,661 |
| Mar 12, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,326,254 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 1,351,073 |
| Mar 10, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 1,552,952 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | -3.64% | 4,451,090 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 1,557,226 |