CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.500 | 4.520 | 4.460 | 4.520 | 4.349 | 148,739 |
| 2025-10-20 | 4.440 | 4.520 | 4.420 | 4.440 | 4.272 | 125,843 |
| 2025-10-17 | 4.460 | 4.480 | 4.440 | 4.440 | 4.272 | 24,533 |
| 2025-10-16 | 4.440 | 4.460 | 4.420 | 4.440 | 4.272 | 41,702 |
| 2025-10-15 | 4.440 | 4.480 | 4.440 | 4.440 | 4.272 | 33,008 |
| 2025-10-14 | 4.500 | 4.500 | 4.440 | 4.440 | 4.272 | 57,600 |
| 2025-10-10 | 4.500 | 4.520 | 4.480 | 4.520 | 4.349 | 144,235 |
| 2025-10-09 | 4.500 | 4.500 | 4.480 | 4.500 | 4.329 | 248,410 |
| 2025-10-08 | 4.500 | 4.520 | 4.500 | 4.520 | 4.349 | 132,309 |
| 2025-10-07 | 4.480 | 4.500 | 4.480 | 4.500 | 4.329 | 329,100 |
| 2025-10-06 | 4.500 | 4.500 | 4.480 | 4.500 | 4.329 | 189,808 |
| 2025-10-03 | 4.500 | 4.500 | 4.460 | 4.460 | 4.291 | 209,401 |
| 2025-10-02 | 4.500 | 4.520 | 4.440 | 4.480 | 4.310 | 322,101 |
| 2025-10-01 | 4.500 | 4.520 | 4.500 | 4.520 | 4.349 | 57,510 |
| 2025-09-30 | 4.540 | 4.540 | 4.480 | 4.480 | 4.310 | 111,073 |
| 2025-09-29 | 4.560 | 4.560 | 4.520 | 4.520 | 4.349 | 2,810 |
| 2025-09-26 | 4.540 | 4.560 | 4.500 | 4.500 | 4.329 | 86,010 |
| 2025-09-25 | 4.560 | 4.560 | 4.500 | 4.540 | 4.368 | 87,207 |
| 2025-09-24 | 4.580 | 4.580 | 4.540 | 4.560 | 4.387 | 64,906 |
| 2025-09-23 | 4.500 | 4.500 | 4.460 | 4.500 | 4.329 | 114,202 |
| 2025-09-22 | 4.560 | 4.580 | 4.480 | 4.480 | 4.310 | 277,601 |
| 2025-09-19 | 4.600 | 4.600 | 4.560 | 4.580 | 4.406 | 116,303 |
| 2025-09-18 | 4.600 | 4.640 | 4.580 | 4.580 | 4.406 | 76,401 |
| 2025-09-17 | 4.620 | 4.620 | 4.600 | 4.600 | 4.425 | 77,906 |
| 2025-09-16 | 4.580 | 4.620 | 4.580 | 4.620 | 4.445 | 135,101 |
| 2025-09-15 | 4.600 | 4.600 | 4.540 | 4.560 | 4.387 | 149,601 |
| 2025-09-12 | 4.600 | 4.620 | 4.560 | 4.580 | 4.406 | 185,436 |
| 2025-09-11 | 4.520 | 4.660 | 4.520 | 4.560 | 4.387 | 805,702 |
| 2025-09-10 | 4.600 | 4.600 | 4.500 | 4.520 | 4.349 | 349,100 |
| 2025-09-09 | 4.660 | 4.700 | 4.540 | 4.580 | 4.406 | 499,511 |
| 2025-09-08 | 4.640 | 4.700 | 4.600 | 4.640 | 4.464 | 304,404 |
| 2025-09-05 | 4.540 | 4.620 | 4.540 | 4.620 | 4.445 | 64,792 |
| 2025-09-04 | 4.540 | 4.580 | 4.540 | 4.540 | 4.368 | 44,840 |
| 2025-09-03 | 4.540 | 4.560 | 4.480 | 4.500 | 4.329 | 223,850 |
| 2025-09-02 | 4.540 | 4.540 | 4.480 | 4.520 | 4.349 | 147,801 |
| 2025-09-01 | 4.520 | 4.540 | 4.500 | 4.540 | 4.368 | 21,800 |
| 2025-08-29 | 4.580 | 4.580 | 4.540 | 4.540 | 4.368 | 22,500 |
| 2025-08-28 | 4.520 | 4.580 | 4.520 | 4.520 | 4.349 | 110,300 |
| 2025-08-27 | 4.520 | 4.580 | 4.520 | 4.520 | 4.349 | 185,215 |
| 2025-08-26 | 4.580 | 4.580 | 4.540 | 4.580 | 4.406 | 216,000 |
| 2025-08-25 | 4.640 | 4.680 | 4.560 | 4.580 | 4.406 | 207,810 |
| 2025-08-22 | 4.600 | 4.680 | 4.600 | 4.620 | 4.445 | 30,400 |
| 2025-08-21 | 4.720 | 4.720 | 4.600 | 4.600 | 4.425 | 209,701 |
| 2025-08-20 | 4.860 | 4.860 | 4.660 | 4.660 | 4.483 | 271,800 |
| 2025-08-19 | 4.880 | 4.880 | 4.680 | 4.860 | 4.676 | 136,601 |
| 2025-08-18 | 4.700 | 4.720 | 4.680 | 4.680 | 4.502 | 94,114 |
| 2025-08-15 | 4.720 | 4.740 | 4.680 | 4.700 | 4.522 | 169,201 |
| 2025-08-14 | 4.780 | 4.800 | 4.720 | 4.720 | 4.541 | 282,500 |
| 2025-08-13 | 4.900 | 4.900 | 4.780 | 4.820 | 4.637 | 409,331 |
| 2025-08-08 | 4.980 | 4.980 | 4.880 | 4.880 | 4.695 | 372,701 |
| 2025-08-07 | 5.000 | 5.000 | 4.920 | 4.940 | 4.753 | 390,000 |
| 2025-08-06 | 4.960 | 5.000 | 4.960 | 5.000 | 4.810 | 260,404 |
| 2025-08-05 | 5.050 | 5.050 | 4.980 | 4.980 | 4.791 | 419,036 |
| 2025-08-04 | 5.200 | 5.200 | 5.100 | 5.100 | 4.907 | 52,500 |
| 2025-08-01 | 5.300 | 5.300 | 5.200 | 5.250 | 5.051 | 211,516 |
| 2025-07-31 | 5.250 | 5.300 | 5.200 | 5.200 | 5.003 | 152,406 |
| 2025-07-30 | 5.150 | 5.250 | 5.150 | 5.250 | 5.051 | 346,900 |
| 2025-07-29 | 5.150 | 5.200 | 5.100 | 5.200 | 5.003 | 34,100 |
| 2025-07-25 | 5.200 | 5.200 | 5.100 | 5.100 | 4.907 | 40,200 |
| 2025-07-24 | 5.100 | 5.200 | 5.100 | 5.150 | 4.955 | 58,900 |
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.