Skip to main content
Chow Bright Ventures Holdings Public Company (BKK:CHOW)
Thailand flag Thailand · Delayed Price · Currency is THB
1.350
+0.010 (0.75%)
Apr 29, 2026, 4:39 PM ICT

BKK:CHOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.341.351.341.351.350.75%18,500
Apr 28, 20261.321.361.321.341.341.52%257,400
Apr 27, 20261.281.321.281.321.323.13%226,900
Apr 24, 20261.281.281.261.281.28-16,800
Apr 23, 20261.281.281.281.281.280.79%900
Apr 22, 20261.251.271.251.271.27-0.78%19,600
Apr 21, 20261.251.281.251.281.28-3.03%168,300
Apr 20, 20261.361.361.321.321.32-2.22%133,200
Apr 17, 20261.361.361.341.351.35-100,000
Apr 16, 20261.361.361.341.351.350.75%105,201
Apr 10, 20261.361.361.341.341.34-1.47%155,410
Apr 9, 20261.361.371.351.361.36-381,100
Apr 8, 20261.361.361.341.361.360.74%339,203
Apr 7, 20261.311.361.311.351.353.85%700,300
Apr 3, 20261.311.321.301.301.30-0.76%309,000
Apr 2, 20261.301.371.301.311.311.55%698,810
Apr 1, 20261.311.311.291.291.29-1.53%252,200
Mar 31, 20261.371.371.311.311.31-2.96%1,399,700
Mar 30, 20261.301.441.301.351.358.87%5,130,220
Mar 27, 20261.211.301.211.241.240.81%166,320
Mar 26, 20261.201.231.201.231.23-0.81%15,408
Mar 25, 20261.251.251.231.241.24-45,600
Mar 24, 20261.241.241.221.241.24-34,800
Mar 23, 20261.261.261.211.241.240.81%60,000
Mar 20, 20261.221.251.211.231.233.36%128,400
Mar 19, 20261.221.251.191.191.19-2.46%145,900
Mar 18, 20261.241.251.221.221.22-82,003
Mar 17, 20261.241.261.221.221.22-0.81%192,600
Mar 16, 20261.221.251.221.231.23-0.81%82,000
Mar 13, 20261.221.241.211.241.240.81%26,800
Mar 12, 20261.271.271.231.231.23-0.81%33,402
Mar 11, 20261.301.311.241.241.24-2.36%17,900
Mar 10, 20261.251.351.211.271.274.10%424,008
Mar 9, 20261.271.281.181.221.22-5.43%105,200
Mar 6, 20261.181.341.181.291.295.74%249,910
Mar 5, 20261.241.281.201.221.220.83%130,900
Mar 4, 20261.241.291.181.211.21-6.20%187,800
Mar 2, 20261.321.321.221.291.29-1.53%176,200
Feb 27, 20261.291.341.291.311.312.34%139,400
Feb 26, 20261.271.301.271.281.28-0.78%24,909
Feb 25, 20261.281.311.241.291.29-172,601
Feb 24, 20261.321.321.271.291.29-51,800
Feb 23, 20261.291.301.271.291.29-48,300
Feb 20, 20261.301.301.261.291.29-0.77%173,000
Feb 19, 20261.321.321.291.301.30-0.76%342,900
Feb 18, 20261.301.311.301.311.311.55%195,505
Feb 17, 20261.321.371.291.291.29-2.27%2,134,200
Feb 16, 20261.311.321.281.321.321.54%207,805
Feb 13, 20261.321.341.281.301.30-0.76%415,147
Feb 12, 20261.291.331.271.311.311.55%515,975
Feb 11, 20261.321.321.271.291.29-0.77%672,116
Feb 10, 20261.331.411.301.301.30-2.99%4,957,100
Feb 9, 20261.321.341.281.341.340.75%1,826,400
Feb 6, 20261.131.371.131.331.3325.47%12,195,210
Feb 5, 20261.071.071.061.061.06-21,000
Feb 4, 20261.061.061.061.061.06-17,000
Feb 3, 20261.071.071.061.061.06-27,100
Feb 2, 20261.061.081.051.061.06-0.93%32,300
Jan 30, 20261.081.081.071.071.070.94%800
Jan 29, 20261.051.061.051.061.06-17,800
Jan 28, 20261.081.081.061.061.06-1.85%57,100
Jan 27, 20261.101.101.081.081.08-1,004,500
Jan 26, 20261.091.091.081.081.08-6,000
Jan 23, 20261.081.101.071.081.08-0.92%90,000
Jan 22, 20261.111.111.081.091.09-0.91%28,700
Jan 21, 20261.091.101.081.101.102.80%23,301
Jan 20, 20261.111.111.051.071.07-3.60%72,400
Jan 19, 20261.141.141.111.111.11-1.77%7,810
Jan 16, 20261.131.151.121.131.13-0.88%7,601
Jan 15, 20261.101.151.101.141.143.64%21,200
Jan 14, 20261.101.201.101.101.105.77%78,702
Jan 13, 20261.071.081.041.041.04-2.80%65,900
Jan 12, 20261.101.101.071.071.07-2.73%36,550
Jan 9, 20261.121.121.101.101.10-0.90%43,505
Jan 8, 20261.141.141.101.111.11-1.77%22,101
Jan 7, 20261.081.131.081.131.134.63%22,805
Jan 6, 20261.071.081.071.081.08-1.82%43,000
Jan 5, 20261.121.121.071.101.10-0.90%28,100
Dec 30, 20251.081.111.081.111.11-81,600
Dec 29, 20251.081.111.071.111.111.83%9,900
Dec 26, 20251.131.131.081.091.09-1.80%36,808
Dec 25, 20251.101.201.081.111.111.83%75,800
Dec 24, 20251.111.111.081.091.09-85,900
Dec 23, 20251.091.141.081.091.09-101,500
Dec 22, 20251.121.121.091.091.09-1.80%63,600
Dec 19, 20251.111.141.111.111.11-1.77%121,400
Dec 18, 20251.141.141.111.131.13-0.88%52,900
Dec 17, 20251.131.161.131.141.141.79%78,001
Dec 16, 20251.171.181.121.121.12-3.45%41,801
Dec 15, 20251.161.161.121.161.161.75%21,000
Dec 12, 20251.141.161.111.141.140.88%48,702
Dec 11, 20251.161.191.131.131.13-3.42%175,800
Dec 9, 20251.211.211.171.171.17-2.50%174,056
Dec 8, 20251.201.311.191.201.201.69%4,405,420
Dec 4, 20251.181.221.151.181.181.72%446,310
Dec 3, 20251.191.241.151.161.16-2.52%1,132,401
Dec 2, 20251.071.301.061.191.1917.82%3,818,948
Dec 1, 20251.041.041.011.011.01-1.94%9,800
Nov 28, 20251.031.041.031.031.03-43,900
Nov 27, 20251.001.040.991.031.033.00%14,500