CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.520 | 4.540 | 4.500 | 4.520 | 4.349 | 35,804 |
| 2026-01-20 | 4.500 | 4.540 | 4.500 | 4.500 | 4.329 | 46,200 |
| 2026-01-19 | 4.480 | 4.500 | 4.480 | 4.500 | 4.329 | 42,125 |
| 2026-01-16 | 4.480 | 4.480 | 4.460 | 4.480 | 4.310 | 27,500 |
| 2026-01-15 | 4.460 | 4.500 | 4.440 | 4.480 | 4.310 | 86,357 |
| 2026-01-14 | 4.480 | 4.500 | 4.460 | 4.460 | 4.291 | 53,801 |
| 2026-01-13 | 4.480 | 4.480 | 4.420 | 4.480 | 4.310 | 227,000 |
| 2026-01-12 | 4.480 | 4.500 | 4.460 | 4.480 | 4.310 | 50,401 |
| 2026-01-09 | 4.500 | 4.500 | 4.460 | 4.480 | 4.310 | 244,502 |
| 2026-01-08 | 4.500 | 4.540 | 4.480 | 4.500 | 4.329 | 162,501 |
| 2026-01-07 | 4.460 | 4.520 | 4.460 | 4.520 | 4.349 | 89,000 |
| 2026-01-06 | 4.460 | 4.480 | 4.420 | 4.440 | 4.272 | 121,820 |
| 2026-01-05 | 4.440 | 4.480 | 4.440 | 4.460 | 4.291 | 43,301 |
| 2025-12-30 | 4.460 | 4.500 | 4.440 | 4.500 | 4.329 | 91,322 |
| 2025-12-29 | 4.480 | 4.500 | 4.460 | 4.480 | 4.310 | 92,110 |
| 2025-12-26 | 4.460 | 4.500 | 4.440 | 4.440 | 4.272 | 182,100 |
| 2025-12-25 | 4.380 | 4.520 | 4.320 | 4.460 | 4.291 | 192,204 |
| 2025-12-24 | 4.280 | 4.360 | 4.260 | 4.320 | 4.156 | 307,300 |
| 2025-12-23 | 4.120 | 4.280 | 4.120 | 4.260 | 4.098 | 303,200 |
| 2025-12-22 | 4.120 | 4.120 | 4.020 | 4.100 | 3.944 | 42,500 |
| 2025-12-19 | 4.080 | 4.100 | 4.040 | 4.100 | 3.944 | 22,800 |
| 2025-12-18 | 4.080 | 4.080 | 4.060 | 4.060 | 3.906 | 800 |
| 2025-12-17 | 4.060 | 4.100 | 4.060 | 4.080 | 3.925 | 24,200 |
| 2025-12-16 | 4.080 | 4.100 | 4.040 | 4.060 | 3.906 | 160,900 |
| 2025-12-15 | 4.140 | 4.140 | 4.080 | 4.100 | 3.944 | 102,300 |
| 2025-12-12 | 4.000 | 4.120 | 4.000 | 4.120 | 3.964 | 66,400 |
| 2025-12-11 | 4.060 | 4.060 | 4.000 | 4.040 | 3.887 | 67,600 |
| 2025-12-09 | 4.080 | 4.080 | 4.040 | 4.060 | 3.906 | 67,582 |
| 2025-12-08 | 4.060 | 4.080 | 4.060 | 4.080 | 3.925 | 137,801 |
| 2025-12-04 | 4.040 | 4.060 | 4.020 | 4.060 | 3.906 | 99,902 |
| 2025-12-03 | 4.000 | 4.040 | 4.000 | 4.040 | 3.887 | 145,637 |
| 2025-12-02 | 4.000 | 4.040 | 4.000 | 4.040 | 3.887 | 40,903 |
| 2025-12-01 | 3.940 | 4.020 | 3.940 | 4.000 | 3.848 | 64,919 |
| 2025-11-28 | 3.940 | 3.960 | 3.940 | 3.960 | 3.810 | 64,200 |
| 2025-11-27 | 3.960 | 3.960 | 3.940 | 3.940 | 3.791 | 2,400 |
| 2025-11-26 | 3.960 | 3.980 | 3.960 | 3.960 | 3.810 | 32,638 |
| 2025-11-25 | 3.920 | 3.980 | 3.880 | 3.940 | 3.791 | 62,100 |
| 2025-11-24 | 3.940 | 3.940 | 3.880 | 3.880 | 3.733 | 57,400 |
| 2025-11-21 | 4.020 | 4.020 | 3.740 | 3.940 | 3.791 | 232,805 |
| 2025-11-20 | 4.120 | 4.120 | 4.000 | 4.040 | 3.887 | 527,800 |
| 2025-11-19 | 4.140 | 4.200 | 4.120 | 4.160 | 4.002 | 64,500 |
| 2025-11-18 | 4.120 | 4.160 | 4.080 | 4.140 | 3.983 | 22,320 |
| 2025-11-17 | 4.100 | 4.140 | 4.040 | 4.080 | 3.925 | 91,801 |
| 2025-11-14 | 4.200 | 4.200 | 4.120 | 4.160 | 4.002 | 67,020 |
| 2025-11-13 | 4.200 | 4.300 | 4.160 | 4.260 | 4.098 | 121,415 |
| 2025-11-12 | 4.240 | 4.240 | 4.200 | 4.200 | 4.041 | 8,500 |
| 2025-11-11 | 4.200 | 4.280 | 4.200 | 4.220 | 4.060 | 85,822 |
| 2025-11-10 | 4.240 | 4.240 | 4.200 | 4.200 | 4.041 | 11,605 |
| 2025-11-07 | 4.260 | 4.300 | 4.240 | 4.240 | 4.079 | 25,803 |
| 2025-11-06 | 4.260 | 4.300 | 4.220 | 4.260 | 4.098 | 28,900 |
| 2025-11-05 | 4.260 | 4.300 | 4.220 | 4.220 | 4.060 | 23,700 |
| 2025-11-04 | 4.280 | 4.280 | 4.200 | 4.220 | 4.060 | 85,611 |
| 2025-11-03 | 4.280 | 4.340 | 4.240 | 4.320 | 4.156 | 162,130 |
| 2025-10-31 | 4.280 | 4.300 | 4.260 | 4.300 | 4.137 | 78,874 |
| 2025-10-30 | 4.320 | 4.400 | 4.300 | 4.300 | 4.137 | 85,548 |
| 2025-10-29 | 4.360 | 4.380 | 4.320 | 4.340 | 4.175 | 87,413 |
| 2025-10-28 | 4.420 | 4.440 | 4.320 | 4.360 | 4.195 | 228,320 |
| 2025-10-27 | 4.460 | 4.460 | 4.420 | 4.420 | 4.252 | 82,006 |
| 2025-10-24 | 4.460 | 4.480 | 4.460 | 4.460 | 4.291 | 37,500 |
| 2025-10-22 | 4.520 | 4.520 | 4.460 | 4.460 | 4.291 | 21,700 |
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.