SET · CHAYO · stock
Chayo Group Public Company Limited (CHAYO) stock price history
Every SET trading session of Chayo Group Public Company Limited from Mar 22, 2018 to Nov 13, 2026: 2,096 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHAYO adjusted close, 2018 to 2026
- THB 14.92
- All time high, 2021
- THB 1.55
- 52 week high, THB 0.9700 low
- 2,096
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CHAYO key facts
- Chayo Group Public Company Limited (CHAYO) closed at THB 1.23 on Nov 13, 2026 on SET.
- CHAYO's all time high close is THB 14.92, set on May 28, 2021; its all time low close is THB 0.9900 on Mar 23, 2026.
- CHAYO's 52 week range is THB 0.9700 to THB 1.55.
- CHAYO returned -14.0% over the year to Nov 13, 2026 and -88.0% over five years.
- Since Mar 22, 2018 CHAYO returned -17%, -2.1% a year compounded.
- CHAYO's deepest drawdown was -93.4% from May 28, 2021 to Mar 23, 2026.
- DataCedar holds 2,096 daily sessions of CHAYO history from Mar 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHAYO price chart, 2018 to 2026
CHAYO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -10.9% |
| 6 months | +7.0% |
| Year to date | -6.8% |
| 1 year | -14.0% |
| 3 years | -75.5% |
| 5 years | -88.0% |
| 10 years | n/a |
| Since Mar 22, 2018 | -17.1% |
| Compound annual growth, 8.6 years | -2.1% |
CHAYO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.92 on May 28, 2021
- All time low close
- THB 0.9900 on Mar 23, 2026
- 52 week high
- THB 1.55 on Aug 4, 2026
- 52 week low
- THB 0.9700 on Mar 4, 2026
- Deepest drawdown
- -93.4% from May 28, 2021 to Mar 23, 2026, not yet recovered
- Best single session
- +30.6% on Aug 15, 2025
- Worst single session
- -16.0% on Apr 30, 2019
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2020, +113%
- Worst calendar year
- 2025, -53%
CHAYO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 22, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.34 | THB 1.55 | THB 0.9700 | THB 1.23 | -6.8% | 786.4M | 213 |
| 2025 | THB 2.85 | THB 2.85 | THB 1.17 | THB 1.32 | -53.3% | 1.7B | 242 |
| 2024 | THB 5.41 | THB 6.04 | THB 2.24 | THB 2.83 | -46.3% | 688.3M | 243 |
| 2023 | THB 8.15 | THB 9.66 | THB 4.62 | THB 5.27 | -34.3% | 809.5M | 240 |
| 2022 | THB 11.62 | THB 12.38 | THB 6.57 | THB 8.01 | -30.5% | 1.2B | 241 |
| 2021 | THB 6.52 | THB 15.43 | THB 6.20 | THB 11.53 | +77.0% | 2.7B | 241 |
| 2020 | THB 3.06 | THB 7.19 | THB 1.78 | THB 6.52 | +112.8% | 4.3B | 243 |
| 2019 | THB 1.83 | THB 3.35 | THB 1.71 | THB 3.06 | +67.5% | 1.8B | 244 |
| 2018 | THB 1.60 | THB 3.21 | THB 1.40 | THB 1.83 | n/a | 6.5B | 189 |
CHAYO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.23 | -3.9% |
| October 2026 | THB 1.28 | 0.0% |
| September 2026 | THB 1.28 | -3.8% |
| August 2026 | THB 1.33 | -3.6% |
| July 2026 | THB 1.38 | +14.0% |
| June 2026 | THB 1.21 | -2.4% |
| May 2026 | THB 1.24 | +22.8% |
| April 2026 | THB 1.01 | -2.9% |
| March 2026 | THB 1.04 | -13.3% |
| February 2026 | THB 1.20 | 0.0% |
| January 2026 | THB 1.20 | -9.1% |
| December 2025 | THB 1.32 | -2.2% |
About the CHAYO data
Daily bars. 2,096 sessions from Mar 22, 2018 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACHAYO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CHARAN Charan Insurance Public Company Limited
- CHARAN-R Charan Insurance Public Company Limited
- CHASE Chase Asia Public Company Limited
- CHASE-R Chase Asia Public Company Limited
- CHAYO-R Chayo Group Public Company Limited
- CHEWA Chewathai Public Company Limited
- CHEWA-R Chewathai Public Company Limited
- CHG Chularat Hospital Public Company Limited
Common questions
CHAYO share price history
