Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.360
+0.070 (5.43%)
Aug 25, 2026, 10:40 AM ICT
BKK:CHOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 228,800 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 199,500 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 55,916 |
| Aug 19, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 154,437 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 63,604 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -1.45% | 122,507 |
| Aug 14, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 236,100 |
| Aug 13, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 89,801 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 174,120 |
| Aug 10, 2026 | 1.33 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 740,301 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 31,412 |
| Aug 6, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 156,000 |
| Aug 5, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 18,800 |
| Aug 4, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 295,200 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 95,401 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 50,000 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -1.46% | 149,000 |
| Jul 27, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 15,200 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 90,100 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 26,500 |
| Jul 22, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 115,800 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 137,800 |
| Jul 20, 2026 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 1.46% | 504,800 |
| Jul 17, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 110,401 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 137,201 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 281,200 |
| Jul 14, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 257,801 |
| Jul 13, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 515,300 |
| Jul 10, 2026 | 1.38 | 1.50 | 1.38 | 1.40 | 1.40 | 9.37% | 7,452,641 |
| Jul 9, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 17,205 |
| Jul 8, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 139,111 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 145,800 |
| Jul 6, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 47,500 |
| Jul 3, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 44,103 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 144,200 |
| Jul 1, 2026 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | 2.27% | 81,215 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 48,300 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 46,100 |
| Jun 26, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 56,003 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 119,317 |
| Jun 24, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 107,410 |
| Jun 23, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 157,900 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 106,200 |
| Jun 19, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 11,300 |
| Jun 18, 2026 | 1.36 | 1.43 | 1.33 | 1.36 | 1.36 | - | 131,202 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 3.82% | 159,100 |
| Jun 16, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 146,533 |
| Jun 15, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 115,301 |
| Jun 12, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 31,802 |
| Jun 11, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 2.24% | 71,204 |