Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.180
+0.020 (1.72%)
At close: Dec 4, 2025
BKK:CHOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | 1.72% | 446,310 |
| Dec 3, 2025 | 1.19 | 1.24 | 1.15 | 1.16 | 1.16 | -2.52% | 1,132,401 |
| Dec 2, 2025 | 1.07 | 1.30 | 1.06 | 1.19 | 1.19 | 17.82% | 3,818,948 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 9,800 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 43,900 |
| Nov 27, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 14,500 |
| Nov 26, 2025 | 0.94 | 1.03 | 0.94 | 1.00 | 1.00 | - | 173,500 |
| Nov 25, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | - | 22,501 |
| Nov 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 28,015 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 90,800 |
| Nov 20, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | - | 25,600 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 31,800 |
| Nov 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 97,400 |
| Nov 17, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 39,205 |
| Nov 14, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 57,754 |
| Nov 13, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 5.00% | 51,400 |
| Nov 12, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 100,300 |
| Nov 11, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 127,500 |
| Nov 10, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.42% | 243,900 |
| Nov 7, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.73% | 5,500 |
| Nov 6, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 65,700 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 94,900 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 26,200 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 50,900 |
| Oct 31, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | -1.68% | 113,342 |
| Oct 30, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 15,500 |
| Oct 29, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | - | 57,901 |
| Oct 28, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 75,800 |
| Oct 27, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 115,320 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 22,300 |
| Oct 22, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 57,201 |
| Oct 21, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 36,803 |
| Oct 20, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 113,300 |
| Oct 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 67,504 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 26,330 |
| Oct 15, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 159,200 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 85,808 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 85,200 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 44,100 |
| Oct 8, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 85,013 |
| Oct 7, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 533,600 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 218,127 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 539,501 |
| Oct 2, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 575,100 |
| Oct 1, 2025 | 1.36 | 1.50 | 1.31 | 1.33 | 1.33 | 1.53% | 4,615,401 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -5.07% | 602,010 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -1.43% | 1,304,157 |
| Sep 26, 2025 | 1.29 | 1.52 | 1.29 | 1.40 | 1.40 | 9.37% | 5,029,503 |
| Sep 25, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 143,900 |
| Sep 24, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 9,510 |