CHAYO 15 ( -0.40 -2.67% )

บริษัท ชโย กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น CHAYO ย้อนหลัง

แสดง ราคาหุ้น “ CHAYO “ ย้อนหลัง
บริษัท ชโย กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202114.5014.6014.3014.60 -0.40 -2.677,300,373105,896
06-05-202114.9015.3014.8015.00 0.10 0.6718,368,149265,502
05-05-202115.1015.1014.6014.90 -0.50 -3.2510,620,551156,787
30-04-202115.2015.5015.0015.40 0.20 1.3213,319,452199,741
29-04-202114.6015.2014.5015.20 0.60 4.1113,126,158196,177
28-04-202114.5014.7014.4014.60 0.20 1.393,874,28656,309
27-04-202114.8014.9014.3014.40 -0.30 -2.046,496,29494,506
26-04-202114.4014.8014.3014.70 0.30 2.086,564,30995,544
23-04-202114.3014.8014.0014.40 0.00 0.0013,275,442188,648
22-04-202114.8014.8014.2014.40 -0.40 -2.708,698,619125,467
21-04-202114.6015.1014.1014.80 0.20 1.3714,049,562204,985
20-04-202115.6015.7014.6014.60 -1.10 -7.0125,444,020378,902
19-04-202114.1015.7013.9015.70 1.70 12.1424,160,796357,808
16-04-202112.2014.0012.1014.00 1.70 13.8226,101,815346,695
12-04-202112.4012.4012.0012.30 0.00 0.006,726,01781,821
09-04-202112.4012.6012.1012.30 0.10 0.8212,020,656148,479
08-04-202112.0012.5011.9012.20 0.20 1.6713,142,443160,631
07-04-202112.0012.1011.8012.00 -0.10 -0.838,652,740103,477
06-04-202112.2012.2011.8012.10 0.10 0.838,769,956105,485
05-04-202112.2012.2011.8012.10 0.10 0.838,769,956105,485
02-04-202111.8012.1011.8012.00 0.30 2.569,161,456109,793
01-04-202111.3011.9011.2011.70 0.40 3.548,843,932102,822
31-03-202111.4011.4011.0011.30 -0.10 -0.886,552,71473,319
30-03-202111.5011.5011.2011.40 0.00 0.003,760,24642,708
29-03-202111.5011.6011.3011.40 -0.10 -0.873,038,34834,724
26-03-202111.7011.7011.3011.50 -0.10 -0.862,780,45231,809
25-03-202111.7011.8011.5011.60 -0.10 -0.852,106,02524,514
24-03-202111.7011.7011.5011.70 0.10 0.862,228,68725,872
23-03-202111.8011.9011.5011.60 -0.20 -1.693,861,53144,789
22-03-202111.9012.0011.6011.80 -0.30 -2.484,565,51153,975
19-03-202112.1012.4011.6012.10 -0.10 -0.8213,589,999163,746
19-03-202112.1012.4011.6012.10 -0.10 -0.8213,589,999163,746
18-03-202112.3012.8012.0012.20 0.20 1.6734,535,863427,291
17-03-202111.5012.2011.4012.00 0.50 4.3523,137,886275,621
16-03-202111.4011.7011.4011.50 0.30 2.6810,069,070116,222
15-03-202111.7011.7011.2011.20 -0.40 -3.4510,934,573124,128
12-03-202111.8012.3011.5011.60 0.00 0.0029,787,071355,803
11-03-202111.0011.8010.9011.60 0.70 6.4229,673,998341,074
10-03-202111.2011.2010.9010.90 -0.20 -1.804,947,74054,595
09-03-202110.9011.2010.8011.10 0.20 1.838,092,47789,096
08-03-202111.2011.4010.7010.90 -0.20 -1.807,597,29784,687
05-03-202110.9011.1010.9011.10 0.10 0.914,418,89048,611
04-03-202111.0011.2010.8011.00 0.00 0.004,755,06752,255
03-03-202110.8011.1010.7011.00 0.30 2.808,837,23296,849
02-03-202110.9010.9010.5010.70 -0.20 -1.838,239,12288,154
01-03-202110.1010.909.8510.90 0.80 7.9220,450,341215,788
25-02-20219.9510.309.8010.10 0.30 3.0610,147,643102,559
24-02-20219.9510.309.659.80 -0.20 -2.005,781,80957,305
23-02-20219.5510.109.1010.00 0.50 5.2613,409,575130,061
22-02-202111.1011.109.509.50 -1.70 -15.1825,491,008256,311
19-02-202111.3011.3011.0011.20 -0.10 -0.882,595,70928,925
18-02-202111.3011.4011.1011.30 0.00 0.002,400,44226,977
17-02-202111.3011.4011.1011.30 0.10 0.893,153,25035,355
16-02-202111.3011.3011.1011.20 -0.10 -0.882,027,59222,702
15-02-202111.4011.5011.0011.30 0.20 1.805,527,47562,556
11-02-202111.2011.3010.9011.10 -0.30 -2.633,487,00838,680
10-02-202111.0011.4011.0011.40 0.30 2.703,745,12842,307
09-02-202111.2011.2010.8011.10 -0.10 -0.894,846,40953,320
08-02-202111.5011.6010.8011.20 -0.60 -5.0810,603,059117,554
05-02-202111.7011.9011.4011.80 0.20 1.725,497,84964,193
04-02-202111.9012.2011.3011.60 -0.60 -4.928,214,15295,294
03-02-202112.5012.8011.6012.20 -0.30 -2.4015,601,499191,639
02-02-202112.7012.7012.4012.50 -0.30 -2.346,413,36580,375
01-02-202111.5012.8011.4012.80 1.40 12.2816,481,170201,925
29-01-202111.0011.4010.5011.40 0.40 3.649,388,903102,346
28-01-202110.2011.2010.2011.00 0.50 4.7612,527,893135,075
27-01-20219.9510.509.8010.50 0.60 6.0610,796,094110,008
26-01-20219.709.909.659.90 0.20 2.064,648,87445,511
25-01-20219.609.759.509.70 0.05 0.522,439,56323,471
22-01-20219.809.809.509.65 -0.10 -1.034,992,29447,905
21-01-20219.559.909.509.75 0.25 2.6312,084,852117,391
20-01-20219.509.559.259.50 0.05 0.536,127,17457,561
19-01-20219.409.559.159.45 0.10 1.0713,222,491124,007
18-01-20218.809.358.609.35 0.55 6.2528,238,791255,825
15-01-20218.658.908.558.80 0.25 2.9212,743,728111,036
14-01-20218.358.958.308.55 0.20 2.4024,787,890213,473
13-01-20218.208.458.208.35 0.15 1.8376,037,597587,668
12-01-20217.958.207.958.20 0.20 2.503,412,40527,580
11-01-20217.958.057.858.00 0.10 1.273,030,43024,177
08-01-20218.008.057.857.90 -0.10 -1.252,578,77820,488
07-01-20217.958.107.958.00 0.05 0.632,271,99618,160
06-01-20218.108.157.807.95 -0.20 -2.458,626,03568,762
05-01-20218.308.358.058.15 -0.15 -1.814,651,87338,217
04-01-20218.208.458.158.30 0.10 1.222,555,99021,215
30-12-20208.608.608.158.20 -0.35 -4.096,904,82457,073
29-12-20208.608.608.408.55 0.10 1.181,942,28016,463
28-12-20208.458.708.358.45 -0.15 -1.746,938,12858,833
25-12-20208.808.958.608.60 -0.10 -1.1516,954,207148,043
24-12-20209.009.058.608.70 -0.05 -0.5721,286,410186,877
23-12-20208.308.908.308.75 0.55 6.7150,940,120439,973
22-12-20208.208.658.058.20 0.05 0.6136,530,914304,630
21-12-20207.708.407.708.15 0.05 0.6233,619,539272,102
18-12-20207.808.307.758.10 0.35 4.5232,900,709265,736
17-12-20207.707.857.657.75 0.05 0.652,528,99319,647
16-12-20207.857.907.657.70 0.00 0.007,453,81258,233
15-12-20207.607.807.607.70 0.15 1.997,776,26260,160
14-12-20207.507.707.507.55 0.05 0.677,072,31553,933
11-12-20207.607.607.457.50 -0.05 -0.664,825,18736,277
10-12-20207.607.607.457.50 -0.05 -0.664,825,18736,277
09-12-20207.607.607.457.50 -0.05 -0.664,825,18736,277
08-12-20207.707.707.457.55 -0.20 -2.587,929,53860,085
04-12-20207.907.957.757.75 -0.05 -0.6410,030,18478,734
03-12-20207.707.857.707.80 0.15 1.969,555,98774,517
02-12-20207.657.757.607.65 0.10 1.329,635,44473,911
01-12-20207.557.707.507.55 0.05 0.676,796,32351,639
30-11-20207.657.657.507.50 -0.10 -1.323,150,12223,792
27-11-20207.557.707.557.60 0.05 0.664,579,23234,977
26-11-20207.557.657.507.55 0.00 0.002,175,79716,439
25-11-20207.707.757.557.55 -0.05 -0.662,440,45718,596
24-11-20207.757.807.607.60 -0.15 -1.942,414,83718,542
23-11-20207.757.807.657.75 0.00 0.003,336,40525,757
20-11-20207.807.907.707.75 0.05 0.653,588,83927,968
19-11-20207.607.807.607.70 0.15 1.997,596,97658,810
18-11-20207.557.607.457.55 0.00 0.002,299,54017,291
17-11-20207.657.657.507.55 0.00 0.002,812,62121,303
16-11-20207.707.757.557.55 -0.05 -0.662,925,57222,313
13-11-20207.707.807.607.60 -0.05 -0.652,983,50722,894
12-11-20207.307.757.307.65 -0.20 -2.5510,781,36380,279
11-11-20207.607.857.607.85 0.20 2.613,746,49328,956
10-11-20208.008.057.607.65 -0.30 -3.7712,335,23995,995
09-11-20207.908.257.907.95 0.10 1.2714,766,480119,218
06-11-20208.008.007.807.85 -0.10 -1.262,979,58623,512
05-11-20208.008.057.907.95 0.00 0.004,614,93336,805
04-11-20208.108.157.807.95 -0.10 -1.246,332,65550,176
03-11-20208.008.158.008.05 0.10 1.267,992,68664,496
02-11-20208.008.107.857.95 0.05 0.639,169,38473,216
30-10-20207.608.107.607.90 0.30 3.9521,222,380167,832
29-10-20207.657.707.557.60 -0.10 -1.302,469,50218,789
28-10-20207.607.757.557.70 0.15 1.993,907,79229,971
27-10-20207.607.657.507.55 -0.10 -1.313,159,38323,906
26-10-20207.507.807.457.65 0.15 2.004,831,51036,930
22-10-20207.407.607.357.50 0.05 0.673,171,53223,744
21-10-20207.607.707.407.45 -0.05 -0.674,395,60433,063
20-10-20207.207.607.207.50 0.25 3.456,576,97748,986
19-10-20207.357.407.107.25 -0.15 -2.0310,054,48472,660
16-10-20208.008.007.307.40 -0.60 -7.5031,897,701238,985
15-10-20208.158.257.858.00 -0.20 -2.4410,172,62981,499
14-10-20208.208.308.108.20 0.05 0.617,564,91061,967
12-10-20208.108.707.958.15 0.05 0.6245,684,568382,834
09-10-20208.258.308.058.10 -0.15 -1.824,200,77134,196
08-10-20208.458.458.208.25 -0.15 -1.797,198,01559,834
07-10-20207.958.407.958.40 0.45 5.6615,293,216126,142
06-10-20207.958.057.907.95 -0.25 -3.057,102,24156,678
05-10-20208.308.308.058.20 0.05 0.619,876,57780,628
02-10-20208.108.358.058.15 -0.05 -0.6112,233,408100,211
01-10-20207.658.357.608.20 0.55 7.1936,099,146291,249
30-09-20207.657.857.507.65 0.05 0.668,307,41063,800
29-09-20207.857.907.607.60 -0.20 -2.565,831,38945,034
28-09-20207.657.857.607.80 0.20 2.634,467,35734,484
25-09-20207.807.857.457.60 -0.15 -1.946,281,26947,904
24-09-20207.807.957.657.75 -0.15 -1.907,504,68158,440
23-09-20207.557.957.507.90 0.40 5.3314,493,392112,728
22-09-20207.407.557.357.50 0.00 0.002,372,92217,688
21-09-20207.557.657.457.50 0.00 0.003,674,92327,692
18-09-20207.507.507.307.50 0.05 0.673,572,65026,514
17-09-20207.607.657.407.45 -0.20 -2.615,623,46042,310
16-09-20207.707.807.607.65 0.00 0.008,578,45165,967
15-09-20207.307.707.307.65 0.45 6.2512,617,01795,092
14-09-20207.607.607.157.20 -0.30 -4.0011,333,69583,513
11-09-20207.757.857.407.50 -0.25 -3.237,266,67355,390
10-09-20207.958.057.707.75 -0.20 -2.527,629,74459,825
09-09-20207.508.107.457.95 0.15 1.929,694,82976,110
08-09-20208.508.557.807.80 -0.85 -9.8334,606,227279,549
03-09-20208.258.658.208.65 0.45 5.4917,769,587149,925
02-09-20207.958.207.958.20 0.20 2.504,001,82232,558
01-09-20208.008.007.758.00 0.00 0.003,851,45330,445
31-08-20208.208.257.808.00 -0.20 -2.444,265,32334,072
28-08-20208.258.308.158.20 -0.10 -1.202,191,45918,014
27-08-20208.258.308.158.30 0.00 0.002,097,12817,278
26-08-20208.208.308.108.30 0.05 0.613,270,64226,847
25-08-20208.458.508.108.25 -0.10 -1.204,681,09538,650
24-08-20208.158.458.058.35 0.15 1.8312,347,265102,678
21-08-20207.658.207.658.20 0.60 7.8916,143,970129,606
20-08-20207.457.657.457.60 -0.05 -0.651,754,48113,219
19-08-20207.707.857.357.65 0.05 0.664,548,15634,678
18-08-20207.357.707.357.60 0.10 1.333,147,94123,579
17-08-20207.757.807.057.50 -0.25 -3.237,404,33755,800
14-08-20207.607.957.607.75 0.10 1.316,785,33852,864
13-08-20208.208.307.607.65 -0.55 -6.7116,488,280128,613
11-08-20208.608.658.058.20 -0.45 -5.2012,428,198102,867
10-08-20208.308.658.208.65 0.35 4.2213,712,973116,900

แสดง ราคาหุ้น CHAYO ย้อนหลัง บริษัท ชโย กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3