Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand · Delayed Price · Currency is THB 1.320
-0.010 (-0.75%)
Oct 8, 2026, 4:36 PM ICT
BKK:CHOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.33 | 1.35 | 1.26 | 1.32 | 1.32 | -0.75% | 214,905 |
| Oct 7, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 1.53% | 150,700 |
| Oct 6, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 128,100 |
| Oct 5, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 67,100 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 52,700 |
| Oct 1, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 7,700 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 158,900 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 71,100 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 51,700 |
| Sep 25, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 34,300 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | - | 154,103 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 291,600 |
| Sep 22, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 305,310 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 120,710 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 54,300 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 35,300 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 204,900 |
| Sep 15, 2026 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | 1.49% | 903,401 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 255,500 |
| Sep 11, 2026 | 1.37 | 1.47 | 1.37 | 1.37 | 1.37 | - | 1,879,700 |
| Sep 10, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | 1.48% | 840,800 |
| Sep 9, 2026 | 1.34 | 1.48 | 1.34 | 1.35 | 1.35 | 2.27% | 3,586,301 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 176,802 |
| Sep 7, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | - | 310,000 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 218,200 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -5.71% | 929,400 |
| Sep 2, 2026 | 1.33 | 1.50 | 1.33 | 1.40 | 1.40 | 6.06% | 8,278,316 |
| Sep 1, 2026 | 1.31 | 1.49 | 1.31 | 1.32 | 1.32 | 0.76% | 3,669,001 |
| Aug 31, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 71,700 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 217,670 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 5,300 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 45,400 |
| Aug 25, 2026 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 3.88% | 184,600 |
| 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 |