Chayo Group (CHAYO)

CHAYO
🏛️ Tailandia →
1.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 12.09 12.27 11.91 12.18 12.0M
2021-12-29 12.18 12.18 12.00 12.00 7.8M
2021-12-28 12.00 12.36 11.91 12.00 25.3M
2021-12-27 11.91 12.00 11.74 11.82 9.7M
2021-12-24 11.56 11.74 11.38 11.74 8.1M
2021-12-23 11.11 11.82 11.11 11.56 24.7M
2021-12-22 10.93 11.11 10.93 10.93 4.1M
2021-12-21 11.02 11.11 10.84 10.93 3.1M
2021-12-20 11.02 11.11 10.93 11.02 2.3M
2021-12-17 11.20 11.29 10.93 11.11 4.6M
2021-12-16 11.02 11.29 10.93 11.29 3.2M
2021-12-15 11.11 11.20 10.93 10.93 2.8M
2021-12-14 11.11 11.38 11.02 11.11 4.6M
2021-12-13 11.20 11.29 11.11 11.11 2.9M
2021-12-09 11.20 11.29 11.11 11.20 2.2M
2021-12-08 11.38 11.56 11.20 11.20 5.4M
2021-12-07 11.29 11.47 11.20 11.38 6.1M
2021-12-03 11.11 11.29 11.11 11.20 2.8M
2021-12-02 11.29 11.56 11.02 11.11 6.7M
2021-12-01 10.93 11.47 10.66 11.47 8.0M
2021-11-30 11.38 11.56 10.75 10.75 9.9M
2021-11-29 11.47 11.74 11.20 11.29 11.1M
2021-11-26 12.09 12.09 11.56 11.56 14.9M
2021-11-25 12.18 12.18 11.91 12.18 7.5M
2021-11-24 12.45 12.45 12.09 12.09 22.2M
2021-11-23 11.47 12.09 11.47 12.09 25.1M
2021-11-22 11.38 11.47 11.29 11.38 2.9M
2021-11-19 11.65 11.65 11.29 11.38 4.7M
2021-11-18 11.47 11.56 11.29 11.56 4.1M
2021-11-17 11.56 11.82 11.47 11.56 11.2M
2021-11-16 11.38 11.56 11.29 11.56 12.4M
2021-11-15 10.93 11.29 10.84 11.29 12.9M
2021-11-12 11.11 11.20 10.84 10.84 10.0M
2021-11-11 10.66 11.02 10.66 11.02 8.8M
2021-11-10 10.57 10.66 10.48 10.66 1.0M
2021-11-09 10.57 10.75 10.48 10.66 2.0M
2021-11-08 10.66 10.84 10.57 10.66 3.6M
2021-11-05 10.48 10.66 10.39 10.57 3.3M
2021-11-04 10.21 10.48 10.12 10.48 1.8M
2021-11-03 10.30 10.39 10.12 10.21 4.3M
2021-11-02 10.30 10.48 10.21 10.30 2.0M
2021-11-01 10.66 10.75 10.30 10.30 3.9M
2021-10-29 10.84 10.93 10.57 10.66 6.9M
2021-10-28 10.75 10.84 10.66 10.75 5.8M
2021-10-27 10.48 10.84 10.39 10.75 11.3M
2021-10-26 10.39 10.57 10.30 10.39 5.6M
2021-10-25 10.30 10.39 10.21 10.30 1.8M
2021-10-21 10.21 10.30 10.12 10.30 1.6M
2021-10-20 10.21 10.30 10.12 10.21 3.0M
2021-10-19 10.21 10.39 10.21 10.21 1.8M
2021-10-18 10.30 10.48 10.21 10.30 4.0M
2021-10-15 10.21 10.39 10.21 10.30 1.7M
2021-10-14 10.48 10.48 10.21 10.21 3.3M
2021-10-12 10.39 10.57 10.30 10.39 2.6M
2021-10-11 10.57 10.66 10.39 10.39 2.6M
2021-10-08 10.66 10.75 10.48 10.57 1.9M
2021-10-07 10.57 10.75 10.48 10.66 4.0M
2021-10-06 10.66 10.66 10.48 10.57 3.0M
2021-10-05 10.66 10.75 10.57 10.66 2.3M
2021-10-04 10.84 10.93 10.66 10.66 2.3M
2021-10-01 10.57 10.84 10.48 10.75 3.4M
2021-09-30 10.84 10.93 10.57 10.57 3.0M
2021-09-29 10.66 10.93 10.57 10.84 6.7M
2021-09-28 10.66 10.75 10.48 10.57 6.2M
2021-09-27 11.47 11.65 10.48 10.57 16.9M
2021-09-23 11.65 11.74 11.38 11.38 3.1M
2021-09-22 11.65 11.74 11.47 11.65 2.8M
2021-09-21 11.74 11.82 11.38 11.65 5.5M
2021-09-20 11.82 12.27 11.74 11.74 14.4M
2021-09-17 11.91 12.09 11.65 11.91 9.5M
2021-09-16 12.09 12.09 11.82 11.91 14.9M
2021-09-15 11.38 12.00 11.38 12.00 27.8M
2021-09-14 11.11 11.56 11.11 11.38 14.3M
2021-09-13 11.02 11.20 10.93 11.11 3.2M
2021-09-10 10.93 11.11 10.75 11.02 7.0M
2021-09-09 11.29 11.29 10.93 10.93 5.2M
2021-09-08 11.20 11.38 11.11 11.29 4.2M
2021-09-07 11.29 11.47 11.11 11.20 5.8M
2021-09-06 11.38 11.38 11.20 11.29 1.8M
2021-09-03 11.47 11.47 11.20 11.29 2.9M
2021-09-02 11.29 11.47 11.20 11.38 5.1M
2021-09-01 11.56 11.56 11.29 11.29 4.7M
2021-08-31 11.56 11.65 11.47 11.47 4.2M
2021-08-30 11.56 11.74 11.47 11.56 4.7M
2021-08-27 11.74 11.82 11.38 11.56 5.7M
2021-08-26 11.47 11.74 11.29 11.65 8.9M
2021-08-25 11.20 11.47 11.11 11.38 7.5M
2021-08-24 11.20 11.47 11.11 11.11 7.4M
2021-08-23 11.20 11.38 11.02 11.20 4.6M
2021-08-20 10.93 11.38 10.84 11.11 9.6M
2021-08-19 10.93 11.20 10.75 10.93 5.0M
2021-08-18 10.39 11.02 10.39 11.02 12.7M
2021-08-17 10.30 10.48 10.21 10.39 6.7M
2021-08-16 10.03 10.21 9.85 10.21 7.7M
2021-08-13 10.39 10.48 9.85 9.94 22.5M
2021-08-11 11.11 11.11 10.66 10.75 9.5M
2021-08-10 11.11 11.20 10.93 11.02 4.5M
2021-08-09 10.84 11.20 10.84 11.11 6.4M
2021-08-06 11.11 11.20 10.66 10.84 8.3M
2021-08-05 11.29 11.56 11.11 11.11 11.3M
2021-08-04 10.84 11.20 10.57 11.20 15.7M
2021-08-03 10.48 10.93 10.39 10.84 23.6M
2021-08-02 11.56 11.74 10.75 10.75 23.7M
2021-07-30 12.45 12.54 11.65 11.74 16.9M
2021-07-29 12.54 12.90 12.45 12.54 9.3M
2021-07-27 12.81 12.90 12.36 12.45 6.9M
2021-07-23 12.81 12.81 12.63 12.72 2.3M
2021-07-22 12.90 13.08 12.81 12.81 3.2M
2021-07-21 12.90 12.99 12.63 12.90 4.9M
2021-07-20 13.17 13.26 12.63 12.81 12.4M
2021-07-19 12.99 13.35 12.99 13.17 5.2M
2021-07-16 13.17 13.44 12.99 13.35 7.0M
2021-07-15 13.62 13.71 12.99 13.08 15.5M
2021-07-14 13.53 13.80 13.17 13.62 27.4M
2021-07-13 12.63 13.53 12.63 13.44 31.7M
2021-07-12 12.63 12.63 12.45 12.54 4.0M
2021-07-09 11.91 12.54 11.91 12.54 7.8M
2021-07-08 12.45 12.72 12.09 12.18 11.6M
2021-07-07 12.90 12.90 12.63 12.63 5.3M
2021-07-06 12.81 13.08 12.72 12.90 4.6M
2021-07-05 12.72 12.90 12.54 12.72 5.4M
2021-07-02 12.99 13.08 12.72 12.72 7.8M
2021-07-01 12.81 13.17 12.72 13.08 8.2M
2021-06-30 12.99 13.17 12.72 12.72 6.0M
2021-06-29 12.81 13.08 12.72 12.90 4.4M
2021-06-28 12.45 12.81 12.27 12.81 7.9M
2021-06-25 12.90 12.99 12.54 12.63 10.2M
2021-06-24 13.17 13.26 12.63 12.90 14.2M
2021-06-23 13.35 13.62 13.08 13.17 16.1M
2021-06-22 13.53 13.62 13.17 13.17 12.1M
2021-06-21 12.90 13.53 12.81 13.44 16.4M
2021-06-18 13.08 13.35 12.81 13.08 21.1M
2021-06-17 13.62 13.80 13.08 13.08 26.9M
2021-06-16 13.53 13.88 13.44 13.71 16.9M
2021-06-15 13.71 13.88 13.35 13.44 20.9M
2021-06-14 13.97 14.06 13.17 13.44 32.7M
2021-06-11 14.06 14.33 13.80 14.15 20.6M
2021-06-10 14.69 14.96 13.71 14.06 70.3M
2021-06-09 14.38 14.62 14.13 14.38 16.3M
2021-06-08 14.21 14.38 13.88 14.30 14.8M
2021-06-07 14.30 14.38 13.97 14.13 11.2M
2021-06-04 14.05 14.38 13.88 14.21 10.5M
2021-06-02 14.30 14.30 13.97 14.05 8.8M
2021-06-01 14.54 14.95 14.13 14.13 34.6M
2021-05-31 14.30 14.46 13.80 14.30 21.9M
2021-05-28 13.06 14.46 12.98 14.46 42.7M
2021-05-27 12.82 13.23 12.73 12.90 18.1M
2021-05-25 12.65 12.98 12.41 12.65 23.1M
2021-05-24 12.16 12.82 11.83 12.49 23.6M
2021-05-21 11.91 12.08 11.67 12.00 5.8M
2021-05-20 12.08 12.24 11.83 11.91 3.8M
2021-05-19 12.00 12.24 11.83 12.16 9.3M
2021-05-18 11.50 11.91 11.42 11.91 12.0M
2021-05-17 11.58 11.58 11.17 11.42 10.4M
2021-05-14 11.75 11.91 11.26 11.75 9.9M
2021-05-13 11.91 12.24 10.27 11.75 24.9M
2021-05-12 12.16 12.16 11.58 11.91 10.3M
2021-05-11 12.32 12.57 12.00 12.16 6.4M
2021-05-10 12.65 12.73 12.16 12.49 11.7M
2021-05-07 11.91 12.00 11.75 12.00 8.1M
2021-05-06 11.48 11.78 11.40 11.55 8.8M
2021-05-05 11.63 11.63 11.25 11.48 12.6M
2021-04-30 11.71 11.94 11.55 11.86 11.1M
2021-04-29 11.25 11.71 11.17 11.71 15.6M
2021-04-28 11.17 11.32 11.09 11.25 4.6M
2021-04-27 11.40 11.48 11.01 11.09 7.7M
2021-04-26 11.09 11.40 11.01 11.32 7.8M
2021-04-23 11.01 11.40 10.78 11.09 12.2M
2021-04-22 11.40 11.40 10.94 11.09 10.4M
2021-04-21 11.25 11.63 10.86 11.40 16.7M
2021-04-20 12.02 12.09 11.25 11.25 30.3M
2021-04-19 10.86 12.09 10.71 12.09 28.8M
2021-04-16 9.40 10.78 9.32 10.78 31.1M
2021-04-12 9.55 9.55 9.24 9.47 8.0M
2021-04-09 9.55 9.71 9.32 9.47 14.3M
2021-04-08 9.43 9.82 9.35 9.58 15.3M
2021-04-07 9.43 9.51 9.27 9.43 10.1M
2021-04-05 9.58 9.58 9.27 9.51 10.2M
2021-04-02 9.27 9.51 9.27 9.43 10.7M
2021-04-01 8.88 9.35 8.80 9.19 10.3M
2021-03-31 8.96 8.96 8.64 8.88 7.6M
2021-03-30 9.03 9.03 8.80 8.96 4.4M
2021-03-29 9.03 9.11 8.88 8.96 3.5M
2021-03-26 9.19 9.19 8.88 9.03 3.2M
2021-03-25 9.19 9.27 9.03 9.11 2.5M
2021-03-24 9.19 9.19 9.03 9.19 2.6M
2021-03-23 9.27 9.35 9.03 9.11 4.5M
2021-03-22 9.35 9.43 9.11 9.27 5.3M
2021-03-19 9.51 9.74 9.11 9.51 15.9M
2021-03-18 9.66 10.06 9.43 9.58 40.3M
2021-03-17 9.03 9.58 8.96 9.43 27.0M
2021-03-16 8.96 9.19 8.96 9.03 11.8M
2021-03-15 9.19 9.19 8.80 8.80 12.8M
2021-03-12 9.27 9.66 9.03 9.11 34.8M
2021-03-11 8.64 9.27 8.56 9.11 34.6M
2021-03-10 8.80 8.80 8.56 8.56 5.8M
2021-03-09 8.56 8.80 8.49 8.72 9.3M
2021-03-08 8.80 8.96 8.41 8.56 8.9M
2021-03-05 8.56 8.72 8.56 8.72 5.2M
2021-03-04 8.64 8.80 8.49 8.64 5.6M
2021-03-03 8.49 8.72 8.41 8.64 10.3M
2021-03-02 8.56 8.56 8.25 8.41 9.6M
2021-03-01 7.94 8.56 7.74 8.56 23.9M
2021-02-25 7.82 8.09 7.70 7.94 11.8M
2021-02-24 7.82 8.09 7.58 7.70 6.7M
2021-02-23 7.50 7.94 7.15 7.86 15.7M
2021-02-22 8.72 8.72 7.46 7.46 29.8M
2021-02-19 8.88 8.88 8.64 8.80 3.0M
2021-02-18 8.88 8.96 8.72 8.88 2.8M
2021-02-17 8.88 8.96 8.72 8.88 3.7M
2021-02-16 8.88 8.88 8.72 8.80 2.4M
2021-02-15 8.96 9.03 8.64 8.88 6.5M
2021-02-11 8.80 8.88 8.56 8.72 4.1M
2021-02-10 8.64 8.96 8.64 8.96 4.4M
2021-02-09 8.80 8.80 8.49 8.72 5.7M
2021-02-08 9.03 9.11 8.49 8.80 12.4M
2021-02-05 9.19 9.35 8.96 9.27 6.4M
2021-02-04 9.35 9.58 8.88 9.11 9.6M
2021-02-03 9.82 10.06 9.11 9.58 18.2M
2021-02-02 9.98 9.98 9.74 9.82 7.5M
2021-02-01 9.03 10.06 8.96 10.06 19.2M
2021-01-29 8.64 8.96 8.25 8.96 11.0M
2021-01-28 8.01 8.80 8.01 8.64 14.6M
2021-01-27 7.82 8.25 7.70 8.25 12.6M
2021-01-26 7.62 7.78 7.58 7.78 5.4M
2021-01-25 7.54 7.66 7.46 7.62 2.8M
2021-01-22 7.70 7.70 7.46 7.58 5.8M
2021-01-21 7.50 7.78 7.46 7.66 14.1M
2021-01-20 7.46 7.50 7.27 7.46 7.2M
2021-01-19 7.39 7.50 7.19 7.42 15.4M
2021-01-18 6.91 7.35 6.76 7.35 33.0M
2021-01-15 6.80 6.99 6.72 6.91 14.9M
2021-01-14 6.56 7.03 6.52 6.72 28.9M
2021-01-13 6.44 6.64 6.44 6.56 10.6M
2021-01-12 6.25 6.44 6.25 6.44 4.0M
2021-01-11 6.25 6.32 6.17 6.29 3.5M
2021-01-08 6.29 6.32 6.17 6.21 3.0M
2021-01-07 6.25 6.36 6.25 6.29 2.7M
2021-01-06 6.36 6.40 6.13 6.25 10.1M
2021-01-05 6.52 6.56 6.32 6.40 5.4M
2021-01-04 6.44 6.64 6.40 6.52 3.0M