CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.100 | 5.200 | 5.100 | 5.150 | 4.955 | 58,900 |
| 2025-07-23 | 5.100 | 5.250 | 5.100 | 5.150 | 4.955 | 35,300 |
| 2025-07-22 | 5.250 | 5.250 | 5.100 | 5.100 | 4.907 | 122,500 |
| 2025-07-21 | 5.300 | 5.300 | 5.100 | 5.200 | 5.003 | 44,729 |
| 2025-07-18 | 5.200 | 5.300 | 5.150 | 5.250 | 5.051 | 113,111 |
| 2025-07-17 | 5.150 | 5.250 | 5.150 | 5.250 | 5.051 | 49,050 |
| 2025-07-16 | 5.200 | 5.200 | 5.150 | 5.150 | 4.955 | 134,015 |
| 2025-07-15 | 5.100 | 5.200 | 5.050 | 5.200 | 5.003 | 110,508 |
| 2025-07-14 | 5.050 | 5.100 | 5.050 | 5.100 | 4.907 | 40,600 |
| 2025-07-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.858 | 161,700 |
| 2025-07-09 | 5.000 | 5.050 | 5.000 | 5.000 | 4.810 | 77,500 |
| 2025-07-08 | 5.050 | 5.050 | 4.960 | 5.000 | 4.810 | 279,109 |
| 2025-07-07 | 5.100 | 5.150 | 5.050 | 5.100 | 4.907 | 31,800 |
| 2025-07-04 | 5.050 | 5.350 | 5.050 | 5.100 | 4.907 | 290,907 |
| 2025-07-03 | 5.050 | 5.100 | 5.000 | 5.050 | 4.858 | 166,919 |
| 2025-07-02 | 4.960 | 5.050 | 4.960 | 5.000 | 4.810 | 206,302 |
| 2025-07-01 | 4.860 | 4.980 | 4.860 | 4.960 | 4.772 | 209,201 |
| 2025-06-30 | 4.860 | 4.900 | 4.860 | 4.900 | 4.714 | 102,700 |
| 2025-06-27 | 4.860 | 4.900 | 4.860 | 4.880 | 4.695 | 131,218 |
| 2025-06-26 | 4.900 | 4.920 | 4.860 | 4.860 | 4.676 | 128,822 |
| 2025-06-25 | 4.900 | 4.900 | 4.820 | 4.880 | 4.695 | 147,400 |
| 2025-06-24 | 4.920 | 4.920 | 4.880 | 4.880 | 4.695 | 49,901 |
| 2025-06-23 | 4.980 | 4.980 | 4.880 | 4.880 | 4.695 | 198,928 |
| 2025-06-20 | 4.960 | 5.000 | 4.940 | 4.980 | 4.791 | 138,400 |
| 2025-06-19 | 5.000 | 5.000 | 4.880 | 4.940 | 4.753 | 270,428 |
| 2025-06-18 | 5.000 | 5.100 | 4.980 | 5.000 | 4.810 | 353,203 |
| 2025-06-17 | 5.000 | 5.150 | 5.000 | 5.100 | 4.907 | 301,208 |
| 2025-06-16 | 5.000 | 5.050 | 4.920 | 5.000 | 4.810 | 194,236 |
| 2025-06-13 | 5.100 | 5.100 | 5.000 | 5.050 | 4.858 | 248,485 |
| 2025-06-12 | 5.250 | 5.250 | 5.100 | 5.100 | 4.907 | 216,400 |
| 2025-06-11 | 5.150 | 5.200 | 5.150 | 5.150 | 4.955 | 136,137 |
| 2025-06-10 | 5.150 | 5.200 | 5.100 | 5.200 | 5.003 | 115,402 |
| 2025-06-09 | 5.150 | 5.200 | 5.150 | 5.150 | 4.955 | 137,500 |
| 2025-06-06 | 5.200 | 5.300 | 5.150 | 5.200 | 5.003 | 483,513 |
| 2025-06-05 | 5.600 | 5.700 | 5.150 | 5.300 | 5.099 | 1,010,722 |
| 2025-06-04 | 5.800 | 5.800 | 5.600 | 5.700 | 5.484 | 869,146 |
| 2025-05-30 | 5.800 | 5.850 | 5.800 | 5.800 | 5.580 | 282,745 |
| 2025-05-29 | 5.900 | 5.900 | 5.750 | 5.850 | 5.628 | 697,202 |
| 2025-05-28 | 5.900 | 5.950 | 5.750 | 5.850 | 5.628 | 869,526 |
| 2025-05-27 | 5.800 | 5.950 | 5.650 | 5.850 | 5.628 | 1,242,136 |
| 2025-05-26 | 5.700 | 5.850 | 5.700 | 5.750 | 5.532 | 1,313,374 |
| 2025-05-23 | 5.700 | 5.750 | 5.700 | 5.700 | 5.484 | 462,901 |
| 2025-05-22 | 5.800 | 5.850 | 5.650 | 5.700 | 5.484 | 1,639,910 |
| 2025-05-21 | 5.900 | 5.900 | 5.700 | 5.750 | 5.532 | 1,215,904 |
| 2025-05-20 | 5.600 | 5.850 | 5.500 | 5.850 | 5.628 | 2,149,960 |
| 2025-05-19 | 5.500 | 5.700 | 5.500 | 5.600 | 5.388 | 1,521,367 |
| 2025-05-16 | 5.600 | 5.650 | 5.500 | 5.500 | 5.291 | 1,151,033 |
| 2025-05-15 | 5.800 | 5.800 | 5.450 | 5.450 | 5.243 | 1,461,431 |
| 2025-05-14 | 5.600 | 5.800 | 5.600 | 5.700 | 5.484 | 1,641,121 |
| 2025-05-13 | 5.700 | 5.750 | 5.500 | 5.600 | 5.388 | 2,746,835 |
| 2025-05-09 | 5.950 | 6.000 | 5.650 | 5.750 | 5.364 | 4,255,316 |
| 2025-05-08 | 6.000 | 6.100 | 5.850 | 5.850 | 5.457 | 2,402,013 |
| 2025-05-07 | 6.050 | 6.100 | 5.800 | 5.950 | 5.550 | 4,515,459 |
| 2025-05-06 | 5.800 | 6.050 | 5.800 | 6.050 | 5.644 | 5,092,978 |
| 2025-05-02 | 5.950 | 6.250 | 5.650 | 5.750 | 5.364 | 7,965,291 |
| 2025-04-30 | 5.800 | 5.900 | 5.700 | 5.900 | 5.504 | 2,882,526 |
| 2025-04-29 | 5.800 | 5.800 | 5.650 | 5.700 | 5.317 | 1,942,726 |
| 2025-04-28 | 5.650 | 5.850 | 5.600 | 5.800 | 5.411 | 1,978,541 |
| 2025-04-25 | 5.900 | 6.100 | 5.500 | 5.600 | 5.224 | 7,309,504 |
| 2025-04-24 | 5.800 | 5.950 | 5.700 | 5.850 | 5.457 | 3,941,082 |
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.