Skip to main content
Chayo Group PCL (BKK:CHAYO)
Thailand flag Thailand · Delayed Price · Currency is THB
1.060
-0.040 (-3.64%)
Mar 9, 2026, 4:39 PM ICT

Chayo Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.061.071.011.061.06-3.64%4,451,090
Mar 6, 20261.061.101.061.101.102.80%1,557,226
Mar 5, 20261.081.091.051.071.073.88%2,012,998
Mar 4, 20261.061.060.971.031.03-8.04%8,259,707
Mar 2, 20261.171.191.121.121.12-6.67%11,600,210
Feb 27, 20261.171.251.171.201.20-13.04%19,063,980
Feb 26, 20261.431.431.381.381.38-2.13%4,025,661
Feb 25, 20261.401.431.371.411.411.44%6,465,018
Feb 24, 20261.381.391.331.391.390.72%3,020,849
Feb 23, 20261.411.441.321.381.38-2.13%5,230,790
Feb 20, 20261.501.501.401.411.41-5.37%8,489,331
Feb 19, 20261.481.501.461.491.492.05%7,025,469
Feb 18, 20261.431.471.411.461.462.10%9,609,057
Feb 17, 20261.401.431.331.431.432.14%6,732,006
Feb 16, 20261.421.451.381.401.40-0.71%5,522,608
Feb 13, 20261.441.451.371.411.41-0.70%9,343,791
Feb 12, 20261.311.431.311.421.427.58%11,682,620
Feb 11, 20261.381.401.311.321.32-1.49%9,158,733
Feb 10, 20261.271.351.271.341.346.35%10,690,280
Feb 9, 20261.251.271.251.261.263.28%5,463,273
Feb 6, 20261.251.251.221.221.22-2.40%3,770,895
Feb 5, 20261.201.251.191.251.255.04%6,008,558
Feb 4, 20261.221.221.191.191.19-0.83%621,597
Feb 3, 20261.191.221.191.201.20-1,384,467
Feb 2, 20261.211.211.181.201.20-1,461,485
Jan 30, 20261.221.221.181.201.20-0.83%2,982,668
Jan 29, 20261.221.231.201.211.21-0.82%2,305,588
Jan 28, 20261.231.231.211.221.22-0.81%1,330,718
Jan 27, 20261.221.241.221.231.231.65%1,106,521
Jan 26, 20261.231.241.191.211.21-1.63%2,628,329
Jan 23, 20261.231.251.221.231.230.82%1,706,637
Jan 22, 20261.261.281.221.221.22-3.17%3,208,686
Jan 21, 20261.261.281.241.261.26-2,517,330
Jan 20, 20261.251.281.241.261.261.61%2,341,994
Jan 19, 20261.221.251.211.241.241.64%2,618,771
Jan 16, 20261.211.251.201.221.221.67%2,838,630
Jan 15, 20261.191.221.191.201.201.69%1,843,406
Jan 14, 20261.181.211.171.181.18-1,311,482
Jan 13, 20261.211.221.171.181.18-0.84%1,397,004
Jan 12, 20261.281.281.191.191.19-5.56%2,690,884
Jan 9, 20261.321.331.241.261.26-3.82%4,963,279
Jan 8, 20261.351.351.311.311.31-2.24%1,976,425
Jan 7, 20261.321.361.321.341.342.29%2,391,158
Jan 6, 20261.321.341.311.311.31-1,623,328
Jan 5, 20261.341.341.311.311.31-0.76%1,543,462
Dec 30, 20251.311.331.301.321.321.54%730,512
Dec 29, 20251.331.331.301.301.30-0.76%1,351,690
Dec 26, 20251.321.331.311.311.31-0.76%714,976
Dec 25, 20251.341.341.321.321.32-0.75%590,663
Dec 24, 20251.341.351.321.331.33-879,459
Dec 23, 20251.331.361.331.331.33-1,330,080
Dec 22, 20251.331.351.331.331.330.76%597,127
Dec 19, 20251.321.341.321.321.32-1,216,942
Dec 18, 20251.341.371.311.321.32-1.49%4,400,433
Dec 17, 20251.331.391.331.341.340.75%6,770,917
Dec 16, 20251.351.351.321.331.33-0.75%1,349,683
Dec 15, 20251.331.351.331.341.340.75%919,003
Dec 12, 20251.311.341.311.331.331.53%1,610,823
Dec 11, 20251.311.331.311.311.31-0.76%980,649
Dec 9, 20251.331.331.311.321.320.76%648,693
Dec 8, 20251.361.361.311.311.31-2.96%2,142,342
Dec 4, 20251.371.381.351.351.35-0.74%1,551,276
Dec 3, 20251.401.411.361.361.36-1.45%1,278,670
Dec 2, 20251.391.401.371.381.38-1.43%1,634,718
Dec 1, 20251.351.401.351.401.403.70%2,962,838
Nov 28, 20251.341.371.341.351.351.50%1,530,647
Nov 27, 20251.341.361.331.331.33-1,644,874
Nov 26, 20251.371.381.331.331.33-2.21%1,846,832
Nov 25, 20251.341.371.341.361.361.49%3,883,864
Nov 24, 20251.351.371.331.341.34-1,332,931
Nov 21, 20251.341.351.321.341.34-1.47%2,474,063
Nov 20, 20251.341.411.331.361.362.26%6,164,938
Nov 19, 20251.311.351.311.331.332.31%3,755,164
Nov 18, 20251.321.341.301.301.30-2.26%4,006,169
Nov 17, 20251.301.341.291.331.33-0.75%4,749,706
Nov 14, 20251.431.431.321.341.34-6.29%6,046,711
Nov 13, 20251.531.541.401.431.43-5.92%5,640,052
Nov 12, 20251.611.621.511.521.52-5.00%3,640,007
Nov 11, 20251.651.651.601.601.60-1.84%3,159,150
Nov 10, 20251.571.641.561.631.634.49%3,970,160
Nov 7, 20251.591.591.551.561.56-3.11%3,501,263
Nov 6, 20251.591.631.591.611.611.90%6,900,622
Nov 5, 20251.631.631.581.581.58-4.24%5,403,728
Nov 4, 20251.681.721.641.651.650.61%22,249,500
Nov 3, 20251.551.661.551.641.647.89%12,999,610
Oct 31, 20251.511.531.501.521.520.66%1,755,550
Oct 30, 20251.521.541.491.511.51-0.66%2,926,777
Oct 29, 20251.521.541.501.521.52-1,586,607
Oct 28, 20251.611.611.501.521.52-3.18%4,877,252
Oct 27, 20251.541.601.541.571.573.29%4,650,208
Oct 24, 20251.571.581.511.521.52-2.56%2,686,961
Oct 22, 20251.561.571.531.561.561.30%2,261,275
Oct 21, 20251.571.581.501.541.54-0.65%3,497,361
Oct 20, 20251.631.631.521.551.55-3.13%4,672,325
Oct 17, 20251.681.691.591.601.60-3.61%5,970,216
Oct 16, 20251.631.691.621.661.662.47%6,854,880
Oct 15, 20251.631.671.601.621.620.62%4,988,560
Oct 14, 20251.691.701.611.611.61-4.73%3,449,957
Oct 10, 20251.721.731.651.691.69-1.74%4,585,811
Oct 9, 20251.731.741.711.721.72-2,069,957