Chayo Group Public Company Limited(TH:CHAYO)
฿1.240.00 (0.00%)
TH:CHAYO
Chayo Group Public Company Limited historical prices
฿1.24
At close:0.00 (0.00%)
Chayo Group Public Company Limited (CHAYO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.00% | 656,076 | 0.47 |
| Nov 10, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +3.33% | 579,209 | 0.41 |
| Nov 09, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | +1.67% | 1,618,919 | 1.17 |
| Nov 06, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 915,130 | 0.64 |
| Nov 05, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | +2.50% | 948,501 | 0.66 |
| Nov 04, 2026 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 1,632,283 | 1.04 |
| Nov 03, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,933,700 | 1.85 |
| Nov 02, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 1,390,701 | 0.81 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 1,269,298 | 0.60 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 627,053 | 0.27 |
| Oct 28, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 767,579 | 0.33 |
| Oct 27, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | +2.35% | 3,219,539 | 1.37 |
| Oct 26, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | +0.69% | 885,807 | 0.38 |
| Oct 23, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.00% | 984,705 | 0.42 |
| Oct 21, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | +0.77% | 964,722 | 0.41 |
| Oct 20, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,220,280 | 0.51 |
| Oct 19, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | +0.77% | 1,612,366 | 0.66 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | +3.17% | 993,388 | 0.39 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 394,498 | 0.15 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 671,945 | 0.23 |
| Oct 09, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.00% | 1,381,285 | 0.46 |
| Oct 08, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 540,170 | 0.16 |
| Oct 07, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 402,991 | 0.11 |
| Oct 06, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 337,778 | 0.09 |
| Oct 05, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.00% | 526,401 | 0.14 |
| Oct 02, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 528,734 | 0.14 |
| Oct 01, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 492,333 | 0.12 |
| Sep 30, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,419,225 | 0.34 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 1,513,041 | 0.36 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 1,225,977 | 0.29 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +3.01% | 2,419,604 | 0.57 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 1,247,832 | 0.29 |
| Sep 23, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | +3.11% | 1,763,300 | 0.41 |
| Sep 22, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | +3.05% | 3,136,449 | 0.74 |
| Sep 21, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.00% | 1,418,557 | 0.33 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +1.59% | 1,879,045 | 0.44 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +2.44% | 1,294,528 | 0.31 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,547,306 | 0.37 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.81% | 517,735 | 0.12 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 832,156 | 0.19 |
| Sep 11, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.80% | 1,554,389 | 0.36 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.81% | 1,746,932 | 0.41 |
| Sep 09, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 647,269 | 0.15 |
| Sep 08, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.00% | 664,237 | 0.16 |
| Sep 07, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.00% | 997,250 | 0.23 |
| Sep 04, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.00% | 1,485,823 | 0.35 |
| Sep 03, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 1,103,337 | 0.25 |
