CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.220	4.220	4.200	4.220	4.220	142,201
2026-07-20	4.200	4.220	4.200	4.200	4.200	47,702
2026-07-17	4.220	4.220	4.200	4.220	4.220	87,000
2026-07-16	4.200	4.260	4.200	4.220	4.220	117,101
2026-07-15	4.220	4.220	4.200	4.200	4.200	81,100
2026-07-14	4.200	4.220	4.200	4.220	4.220	26,349
2026-07-13	4.200	4.220	4.180	4.220	4.220	75,301
2026-07-10	4.200	4.220	4.200	4.200	4.200	45,602
2026-07-09	4.180	4.200	4.160	4.180	4.180	86,502
2026-07-08	4.180	4.180	4.160	4.160	4.160	48,613
2026-07-07	4.160	4.200	4.160	4.200	4.200	33,000
2026-07-06	4.200	4.220	4.100	4.160	4.160	208,601
2026-07-03	4.220	4.260	4.140	4.160	4.160	123,203
2026-07-02	4.160	4.220	4.160	4.220	4.220	69,500
2026-07-01	4.200	4.220	4.160	4.160	4.160	151,900
2026-06-30	4.220	4.220	4.180	4.220	4.220	113,300
2026-06-29	4.200	4.220	4.180	4.220	4.220	80,560
2026-06-26	4.200	4.200	4.160	4.180	4.180	79,000
2026-06-25	4.200	4.200	4.160	4.200	4.200	48,500
2026-06-24	4.200	4.220	4.180	4.200	4.200	150,528
2026-06-23	4.180	4.200	4.180	4.180	4.180	31,514
2026-06-22	4.200	4.200	4.200	4.200	4.200	880,805
2026-06-19	4.200	4.200	4.160	4.200	4.200	195,500
2026-06-18	4.200	4.200	4.180	4.200	4.200	1,801
2026-06-17	4.200	4.200	4.180	4.200	4.200	118,200
2026-06-16	4.200	4.220	4.180	4.180	4.180	83,500
2026-06-15	4.220	4.220	4.180	4.200	4.200	90,690
2026-06-12	4.160	4.200	4.160	4.200	4.200	145,401
2026-06-11	4.180	4.180	4.160	4.160	4.160	101,900
2026-06-10	4.200	4.200	4.180	4.180	4.180	272,706
2026-06-09	4.200	4.200	4.200	4.200	4.200	31,100
2026-06-08	4.200	4.200	4.180	4.200	4.200	187,200
2026-06-05	4.200	4.200	4.160	4.180	4.180	203,101
2026-06-04	4.200	4.200	4.200	4.200	4.200	27,429
2026-06-02	4.200	4.200	4.180	4.200	4.200	36,207
2026-05-29	4.180	4.220	4.160	4.180	4.180	148,200
2026-05-28	4.180	4.180	4.180	4.180	4.180	119,100
2026-05-27	4.200	4.200	4.180	4.200	4.200	62,401
2026-05-26	4.220	4.220	4.160	4.200	4.200	327,517
2026-05-25	4.200	4.200	4.180	4.200	4.200	472,125
2026-05-22	4.200	4.200	4.160	4.180	4.180	87,503
2026-05-21	4.300	4.300	4.180	4.180	4.180	113,138
2026-05-20	4.320	4.320	4.180	4.180	4.180	71,616
2026-05-19	4.200	4.240	4.180	4.200	4.200	412,800
2026-05-18	4.220	4.240	4.180	4.180	4.180	244,805
2026-05-15	4.280	4.320	4.240	4.240	4.240	293,310
2026-05-14	4.360	4.380	4.200	4.280	4.280	567,195
2026-05-13	4.460	4.480	4.440	4.480	4.310	234,202
2026-05-12	4.440	4.460	4.400	4.440	4.272	170,800
2026-05-11	4.400	4.460	4.400	4.420	4.252	51,405
2026-05-08	4.420	4.420	4.400	4.400	4.233	13,000
2026-05-07	4.360	4.420	4.360	4.420	4.252	20,801
2026-05-06	4.340	4.360	4.340	4.340	4.175	7,801
2026-05-05	4.320	4.360	4.320	4.340	4.175	7,814
2026-04-30	4.360	4.360	4.320	4.320	4.156	1,302
2026-04-29	4.300	4.320	4.280	4.320	4.156	6,800
2026-04-28	4.380	4.380	4.360	4.360	4.195	2,301
2026-04-27	4.340	4.360	4.340	4.340	4.175	28,400
2026-04-24	4.380	4.380	4.340	4.340	4.175	18,301
2026-04-23	4.380	4.380	4.340	4.340	4.175	11,100

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1700 THB
2025-05-13	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.