Chayo Group PCL (BKK:CHAYO)
Thailand · Delayed Price · Currency is THB 1.210
-0.040 (-3.20%)
Nov 3, 2026, 4:39 PM ICT
Chayo Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,952,400 |
| Nov 2, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 1,390,701 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 1,269,298 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 627,053 |
| Oct 28, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 767,579 |
| Oct 27, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 3,219,539 |
| Oct 26, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 885,807 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 984,705 |
| Oct 21, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 964,722 |
| Oct 20, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,220,280 |
| Oct 19, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 1,612,366 |
| Oct 15, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 993,388 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 394,498 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 671,945 |
| Oct 9, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 1,381,285 |
| Oct 8, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 540,170 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 402,991 |
| Oct 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 337,778 |
| Oct 5, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 526,401 |
| Oct 2, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 528,734 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 492,333 |
| Sep 30, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,419,225 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 1,513,041 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 1,225,977 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 3.01% | 2,419,604 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 1,247,832 |
| Sep 23, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 1,763,300 |
| 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 |