Chaosua Foods Industry Public Company Limited(TH:CHAO)
4.00+0.16 (+4.17%)
TH:CHAO
Chaosua Foods Industry Public Company Limited historical prices
4.00
At close:+0.16 (+4.17%)
Chaosua Foods Industry Public Company Limited (CHAO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 4.00 | +4.17% | 164,112 | 3.65 |
| Nov 10, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | -0.52% | 1,506 | 0.03 |
| Nov 09, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | 3,367 | 0.06 |
| Nov 06, 2026 | 3.80 | 4.04 | 3.80 | 3.86 | 3.86 | +1.05% | 43,215 | 0.78 |
| Nov 05, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | -2.05% | 6,600 | 0.12 |
| Nov 04, 2026 | 3.80 | 3.90 | 3.76 | 3.90 | 3.90 | 0.00% | 9,577 | 0.17 |
| Nov 03, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | +0.52% | 30,101 | 0.52 |
| Nov 02, 2026 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | +2.11% | 81,732 | 1.40 |
| Oct 30, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | +1.60% | 59,606 | 1.03 |
| Oct 29, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | 0.00% | 8,807 | 0.15 |
| Oct 28, 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 95,210 | 1.55 |
| Oct 27, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 35,020 | 0.57 |
| Oct 26, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | +0.53% | 18,806 | 0.31 |
| Oct 23, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 91,301 | 1.53 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 16,200 | 0.27 |
| Oct 20, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | +0.52% | 61,301 | 1.05 |
| Oct 19, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 0.00% | 4,001 | 0.07 |
| Oct 16, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | 0.00% | 24,200 | 0.39 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 53,410 | 0.85 |
| Oct 13, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 0.00% | 27,402 | 0.42 |
| Oct 09, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.52% | 7,600 | 0.11 |
| Oct 08, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 25,903 | 0.39 |
| Oct 07, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 0.00% | 28,647 | 0.43 |
| Oct 06, 2026 | 3.90 | 3.98 | 3.82 | 3.86 | 3.86 | -1.03% | 92,806 | 1.38 |
| Oct 05, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 178,305 | 2.74 |
| Oct 02, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 14,203 | 0.22 |
| Oct 01, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | +1.03% | 217,371 | 3.33 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 162,205 | 2.51 |
| Sep 29, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 87,300 | 1.36 |
| Sep 28, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | +1.01% | 15,303 | 0.23 |
| Sep 25, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -0.50% | 199,501 | 3.06 |
| Sep 24, 2026 | 3.98 | 4.04 | 3.96 | 3.98 | 3.98 | 0.00% | 74,200 | 1.14 |
| Sep 23, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 0.00% | 57,100 | 0.87 |
| Sep 22, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 73,200 | 1.12 |
| Sep 21, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 0.00% | 40,708 | 0.61 |
| Sep 18, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.00% | 17,807 | 0.27 |
| Sep 17, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | +1.01% | 11,606 | 0.14 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 24,000 | 0.29 |
| Sep 15, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | -0.99% | 11,200 | 0.13 |
| Sep 14, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | +1.51% | 58,500 | 0.69 |
| Sep 11, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 86,200 | 1.02 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | +0.50% | 14,700 | 0.17 |
| Sep 09, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 69,535 | 0.80 |
| Sep 08, 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | +0.50% | 86,500 | 0.99 |
| Sep 07, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | +1.00% | 37,910 | 0.42 |
| Sep 04, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 0.00% | 8,061 | 0.09 |
| Sep 03, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 3,744 | 0.04 |
