Skip to main content
Chayo Group PCL (BKK:CHAYO)
Thailand flag Thailand · Delayed Price · Currency is THB
1.010
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Chayo Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.010.991.011.011.00%2,329,680
Apr 27, 20261.011.030.991.001.00-0.99%1,993,931
Apr 24, 20261.001.031.001.011.011.00%4,146,707
Apr 23, 20261.011.020.991.001.00-0.99%1,592,822
Apr 22, 20261.031.031.011.011.01-0.98%754,716
Apr 21, 20261.011.041.001.021.020.99%1,963,852
Apr 20, 20261.031.031.011.011.01-1.94%1,601,181
Apr 17, 20261.031.031.011.031.030.98%697,814
Apr 16, 20261.041.041.011.021.02-1,615,991
Apr 10, 20261.021.041.021.021.02-0.97%650,767
Apr 9, 20261.071.071.031.031.03-3.74%1,677,801
Apr 8, 20261.011.071.011.071.077.00%6,112,689
Apr 7, 20261.021.021.001.001.00-0.99%1,503,247
Apr 3, 20261.021.031.001.011.01-800,218
Apr 2, 20261.021.031.011.011.01-1.94%1,126,375
Apr 1, 20261.051.061.031.031.03-0.96%2,783,304
Mar 31, 20261.021.061.011.041.042.97%2,605,475
Mar 30, 20261.001.030.991.011.011.00%1,970,061
Mar 27, 20261.011.010.991.001.00-0.99%2,012,641
Mar 26, 20261.011.011.001.011.01-985,129
Mar 25, 20261.011.031.011.011.01-1,489,208
Mar 24, 20261.001.021.001.011.012.02%849,272
Mar 23, 20261.021.020.970.990.99-3.88%2,889,891
Mar 20, 20261.031.051.011.031.030.98%2,248,753
Mar 19, 20261.061.061.011.021.02-3.77%2,965,977
Mar 18, 20261.091.091.051.061.06-0.93%1,573,588
Mar 17, 20261.061.101.061.071.070.94%2,005,108
Mar 16, 20261.101.101.061.061.06-1.85%1,706,419
Mar 13, 20261.101.101.061.081.08-1.82%1,712,661
Mar 12, 20261.071.121.061.101.102.80%1,326,254
Mar 11, 20261.091.111.071.071.07-0.93%1,351,073
Mar 10, 20261.081.091.061.081.081.89%1,552,952
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