Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.290
-0.020 (-1.53%)
At close: Mar 2, 2026
BKK:CHOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.32 | 1.32 | 1.22 | 1.29 | 1.29 | -1.53% | 176,200 |
| Feb 27, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 2.34% | 139,400 |
| Feb 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 24,909 |
| Feb 25, 2026 | 1.28 | 1.31 | 1.24 | 1.29 | 1.29 | - | 172,601 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | - | 51,800 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 48,300 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 173,000 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 342,900 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 195,505 |
| Feb 17, 2026 | 1.32 | 1.37 | 1.29 | 1.29 | 1.29 | -2.27% | 2,134,200 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 207,805 |
| Feb 13, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 415,147 |
| Feb 12, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 515,975 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 672,116 |
| Feb 10, 2026 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | -2.99% | 4,957,100 |
| Feb 9, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 1,826,400 |
| Feb 6, 2026 | 1.13 | 1.37 | 1.13 | 1.33 | 1.33 | 25.47% | 12,195,210 |
| Feb 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 21,000 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 17,000 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 27,100 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 32,300 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 800 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 17,800 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 57,100 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 1,004,500 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 6,000 |
| Jan 23, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 90,000 |
| Jan 22, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 28,700 |
| Jan 21, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 23,301 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 72,400 |
| Jan 19, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 7,810 |
| Jan 16, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 7,601 |
| Jan 15, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 21,200 |
| Jan 14, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | 5.77% | 78,702 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 65,900 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 36,550 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 43,505 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 22,101 |
| Jan 7, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 22,805 |
| Jan 6, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 43,000 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 28,100 |
| Dec 30, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | 81,600 |
| Dec 29, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 9,900 |
| Dec 26, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 36,808 |
| Dec 25, 2025 | 1.10 | 1.20 | 1.08 | 1.11 | 1.11 | 1.83% | 75,800 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 85,900 |
| Dec 23, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | - | 101,500 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 63,600 |
| Dec 19, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 121,400 |
| Dec 18, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 52,900 |