Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.360
+0.040 (3.03%)
Sep 23, 2026, 4:35 PM ICT
Chayo Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | - | 3.03% | 1,775,300 |
| Sep 22, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 3.13% | 3,136,449 |
| Sep 21, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 1,418,557 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 1,879,045 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 1,294,528 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,547,306 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 517,735 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 832,156 |
| Sep 11, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 1,554,389 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,746,932 |
| Sep 9, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 647,269 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 664,237 |
| Sep 7, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 997,250 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,485,823 |
| Sep 3, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 1,103,337 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 4,675,589 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 1,605,036 |
| Aug 31, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 949,329 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 1,330,315 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 1,051,466 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 1,638,251 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 2,172,750 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 2,581,795 |
| Aug 21, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 2,348,287 |
| Aug 20, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | - | 4,291,272 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,814,990 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 2,011,962 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 3,408,296 |
| Aug 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 1,704,785 |
| 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 |