Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.450
+0.080 (5.84%)
May 25, 2026, 12:07 PM ICT
BKK:CHOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 35,110 |
| May 21, 2026 | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | 6.77% | 404,900 |
| May 20, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 272,300 |
| May 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 181,621 |
| May 18, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -9.87% | 781,500 |
| May 15, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.11% | 829,700 |
| May 14, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 627,600 |
| May 13, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 203,900 |
| May 12, 2026 | 1.42 | 1.50 | 1.40 | 1.43 | 1.43 | -2.72% | 1,084,305 |
| May 11, 2026 | 1.52 | 1.59 | 1.43 | 1.47 | 1.47 | -4.55% | 2,562,400 |
| May 8, 2026 | 1.33 | 1.67 | 1.33 | 1.54 | 1.54 | 15.79% | 9,130,717 |
| May 7, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 14,501 |
| May 6, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 118,600 |
| May 5, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 16,504 |
| Apr 30, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 40,910 |
| Apr 29, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 18,500 |
| Apr 28, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 257,400 |
| Apr 27, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 226,900 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 16,800 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 900 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 19,600 |
| Apr 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -3.03% | 168,300 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 133,200 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 100,000 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 105,201 |
| 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 |