Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.400
+0.020 (1.45%)
Aug 14, 2026, 12:20 PM ICT
Chayo Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 1,843,239 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 3,092,161 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | - | 2,181,281 |
| Aug 7, 2026 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 9,669,667 |
| Aug 6, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.68% | 3,674,018 |
| Aug 5, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 9,721,979 |
| Aug 4, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | 27,253,290 |
| Aug 3, 2026 | 1.41 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 14,561,180 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 1,281,727 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -2.16% | 2,867,191 |
| Jul 27, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 2,578,393 |
| Jul 24, 2026 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | - | 1,874,072 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,790,314 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 4,337,912 |
| Jul 21, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 3,567,437 |
| Jul 20, 2026 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 6,334,686 |
| Jul 17, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 5,207,832 |
| Jul 16, 2026 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 7,143,070 |
| Jul 15, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 8,112,551 |
| Jul 14, 2026 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | 0.71% | 11,237,272 |
| Jul 13, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 16,661,103 |
| Jul 10, 2026 | 1.28 | 1.44 | 1.28 | 1.42 | 1.42 | 10.94% | 26,918,920 |
| Jul 9, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 2,817,136 |
| Jul 8, 2026 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 3,454,515 |
| Jul 7, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 7,826,461 |
| Jul 6, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 5.79% | 6,127,455 |
| Jul 3, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 4.31% | 9,476,439 |
| Jul 2, 2026 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -3.33% | 9,511,348 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 1,466,629 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 2,321,522 |
| Jun 29, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,630,255 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 2,356,048 |
| Jun 25, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 1,307,238 |
| Jun 24, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 1,184,786 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 1,627,280 |
| Jun 22, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 812,201 |
| Jun 19, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,269,073 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 1,730,550 |
| Jun 17, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 2,757,214 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 1,265,848 |
| Jun 15, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 1,415,465 |
| Jun 12, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 952,468 |
| Jun 11, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,528,877 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 2,609,153 |
| Jun 9, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 650,861 |
| Jun 8, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 3,426,696 |
| Jun 5, 2026 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | 1.54% | 7,733,791 |
| Jun 4, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 11,414,360 |
| Jun 2, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 13,469,410 |
| May 29, 2026 | 1.21 | 1.29 | 1.19 | 1.24 | 1.24 | 3.33% | 18,198,160 |