Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.340
-0.020 (-1.47%)
Apr 10, 2026, 4:38 PM ICT
BKK:CHOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 155,410 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 381,100 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 339,203 |
| Apr 7, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 700,300 |
| Apr 3, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 309,000 |
| Apr 2, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 1.55% | 698,810 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 252,200 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 1,399,700 |
| Mar 30, 2026 | 1.30 | 1.44 | 1.30 | 1.35 | 1.35 | 8.87% | 5,130,220 |
| Mar 27, 2026 | 1.21 | 1.30 | 1.21 | 1.24 | 1.24 | 0.81% | 166,320 |
| Mar 26, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 15,408 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 45,600 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 34,800 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 60,000 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 128,400 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 145,900 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 82,003 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 192,600 |
| Mar 16, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 82,000 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 26,800 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 33,402 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 17,900 |
| Mar 10, 2026 | 1.25 | 1.35 | 1.21 | 1.27 | 1.27 | 4.10% | 424,008 |
| Mar 9, 2026 | 1.27 | 1.28 | 1.18 | 1.22 | 1.22 | -5.43% | 105,200 |
| Mar 6, 2026 | 1.18 | 1.34 | 1.18 | 1.29 | 1.29 | 5.74% | 249,910 |
| Mar 5, 2026 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | 0.83% | 130,900 |
| Mar 4, 2026 | 1.24 | 1.29 | 1.18 | 1.21 | 1.21 | -6.20% | 187,800 |
| 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 |