CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.360	4.360	4.300	4.320	4.156	13,400
2026-04-21	4.300	4.300	4.260	4.300	4.137	156,501
2026-04-20	4.300	4.320	4.300	4.320	4.156	40,900
2026-04-17	4.320	4.320	4.300	4.300	4.137	28,901
2026-04-16	4.320	4.320	4.300	4.320	4.156	18,801
2026-04-10	4.320	4.340	4.300	4.300	4.137	106,000
2026-04-09	4.340	4.360	4.320	4.360	4.195	91,200
2026-04-08	4.320	4.360	4.320	4.320	4.156	116,101
2026-04-07	4.340	4.340	4.320	4.320	4.156	112,600
2026-04-03	4.360	4.360	4.340	4.340	4.175	50,701
2026-04-02	4.360	4.380	4.360	4.360	4.195	77,100
2026-04-01	4.400	4.420	4.340	4.360	4.195	95,300
2026-03-31	4.340	4.340	4.320	4.340	4.175	121,402
2026-03-30	4.380	4.380	4.340	4.340	4.175	142,601
2026-03-27	4.380	4.380	4.340	4.340	4.175	118,000
2026-03-26	4.360	4.380	4.360	4.380	4.214	111,132
2026-03-25	4.380	4.380	4.360	4.380	4.214	88,500
2026-03-24	4.520	4.520	4.360	4.360	4.195	113,000
2026-03-23	4.380	4.580	4.360	4.360	4.195	127,303
2026-03-20	4.380	4.380	4.360	4.380	4.214	52,401
2026-03-19	4.440	4.440	4.360	4.400	4.233	195,800
2026-03-18	4.400	4.420	4.380	4.400	4.233	178,501
2026-03-17	4.480	4.480	4.420	4.420	4.252	42,826
2026-03-16	4.500	4.500	4.400	4.420	4.252	101,601
2026-03-13	4.460	4.480	4.380	4.400	4.233	269,700
2026-03-12	4.500	4.600	4.400	4.440	4.272	219,900
2026-03-11	4.460	4.540	4.440	4.440	4.272	26,131
2026-03-10	4.420	4.480	4.400	4.440	4.272	383,613
2026-03-09	4.320	4.320	4.280	4.300	4.137	120,203
2026-03-06	4.340	4.340	4.320	4.320	4.156	25,011
2026-03-05	4.400	4.400	4.300	4.320	4.156	152,502
2026-03-04	4.440	4.440	4.280	4.300	4.137	347,806
2026-03-02	4.580	4.580	4.460	4.520	4.349	214,312
2026-02-27	4.620	4.620	4.520	4.600	4.425	123,410
2026-02-26	4.640	4.640	4.520	4.600	4.425	71,120
2026-02-25	4.740	4.820	4.460	4.580	4.406	369,325
2026-02-24	4.660	4.720	4.620	4.720	4.541	177,611
2026-02-23	4.680	4.700	4.620	4.660	4.483	27,700
2026-02-20	4.880	4.880	4.680	4.760	4.579	100,995
2026-02-19	4.740	4.780	4.720	4.740	4.560	51,801
2026-02-18	4.700	4.740	4.700	4.700	4.522	105,312
2026-02-17	4.580	4.700	4.580	4.700	4.522	27,404
2026-02-16	4.540	4.640	4.540	4.640	4.464	62,849
2026-02-13	4.580	4.620	4.560	4.620	4.445	76,300
2026-02-12	4.560	4.600	4.560	4.600	4.425	154,742
2026-02-11	4.560	4.600	4.540	4.540	4.368	152,310
2026-02-10	4.480	4.560	4.480	4.540	4.368	95,505
2026-02-09	4.400	4.480	4.400	4.480	4.310	67,700
2026-02-06	4.300	4.440	4.300	4.400	4.233	48,800
2026-02-05	4.340	4.360	4.340	4.360	4.195	9,101
2026-02-04	4.320	4.360	4.320	4.360	4.195	32,706
2026-02-03	4.360	4.360	4.340	4.340	4.175	10,400
2026-02-02	4.380	4.380	4.360	4.360	4.195	17,700
2026-01-30	4.420	4.420	4.400	4.400	4.233	8,300
2026-01-29	4.440	4.440	4.400	4.400	4.233	17,600
2026-01-28	4.420	4.460	4.420	4.420	4.252	4,907
2026-01-27	4.500	4.500	4.420	4.460	4.291	35,800
2026-01-26	4.500	4.500	4.460	4.500	4.329	3,803
2026-01-23	4.520	4.520	4.480	4.500	4.329	45,201
2026-01-22	4.520	4.540	4.500	4.500	4.329	20,707

← NewerPage 3 of 10 · 553 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.