CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.650 | 6.100 | 5.500 | 5.850 | 5.457 | 13,372,020 |
| 2025-04-22 | 5.650 | 5.800 | 5.450 | 5.650 | 5.271 | 8,637,474 |
| 2025-04-21 | 5.850 | 5.850 | 5.400 | 5.650 | 5.271 | 9,313,927 |
| 2025-04-18 | 5.150 | 6.100 | 5.100 | 5.900 | 5.504 | 19,199,500 |
| 2025-04-17 | 4.940 | 5.850 | 4.940 | 5.250 | 4.898 | 17,103,631 |
| 2025-04-16 | 4.320 | 4.660 | 4.320 | 4.600 | 4.291 | 1,188,708 |
| 2025-04-11 | 4.400 | 4.400 | 4.200 | 4.320 | 4.030 | 494,200 |
| 2025-04-10 | 4.400 | 4.480 | 4.380 | 4.400 | 4.105 | 804,101 |
| 2025-04-09 | 4.140 | 4.320 | 4.120 | 4.300 | 4.011 | 1,388,310 |
| 2025-04-08 | 4.400 | 4.560 | 4.020 | 4.200 | 3.918 | 3,266,700 |
| 2025-04-04 | 4.500 | 4.540 | 4.360 | 4.540 | 4.235 | 30,400,600 |
| 2025-04-03 | 4.480 | 4.540 | 4.440 | 4.520 | 4.217 | 365,807 |
| 2025-04-02 | 4.320 | 4.560 | 4.320 | 4.480 | 4.179 | 355,903 |
| 2025-04-01 | 4.320 | 4.420 | 4.300 | 4.320 | 4.030 | 960,620 |
| 2025-03-31 | 4.320 | 4.320 | 4.000 | 4.220 | 3.937 | 713,200 |
| 2025-03-28 | 4.460 | 4.460 | 4.400 | 4.400 | 4.105 | 177,101 |
| 2025-03-27 | 4.660 | 4.700 | 4.460 | 4.460 | 4.161 | 1,721,801 |
| 2025-03-26 | 4.820 | 4.820 | 4.680 | 4.700 | 4.384 | 846,630 |
| 2025-03-25 | 4.980 | 4.980 | 4.800 | 4.800 | 4.478 | 782,710 |
| 2025-03-24 | 5.050 | 5.050 | 4.960 | 4.980 | 4.646 | 222,100 |
| 2025-03-21 | 5.100 | 5.100 | 4.960 | 5.050 | 4.711 | 807,095 |
| 2025-03-20 | 5.150 | 5.250 | 5.100 | 5.100 | 4.758 | 236,601 |
| 2025-03-19 | 5.050 | 5.250 | 5.050 | 5.150 | 4.804 | 256,702 |
| 2025-03-18 | 5.200 | 5.200 | 5.050 | 5.100 | 4.758 | 222,801 |
| 2025-03-17 | 5.250 | 5.300 | 5.150 | 5.150 | 4.804 | 218,703 |
| 2025-03-14 | 5.200 | 5.350 | 5.200 | 5.300 | 4.944 | 119,100 |
| 2025-03-13 | 5.350 | 5.350 | 5.250 | 5.250 | 4.898 | 77,501 |
| 2025-03-12 | 5.250 | 5.300 | 5.200 | 5.300 | 4.944 | 236,605 |
| 2025-03-11 | 5.150 | 5.350 | 5.100 | 5.300 | 4.944 | 422,914 |
| 2025-03-10 | 5.100 | 5.200 | 5.100 | 5.100 | 4.758 | 203,750 |
| 2025-03-07 | 5.050 | 5.200 | 4.980 | 5.100 | 4.758 | 623,507 |
| 2025-03-06 | 5.250 | 5.300 | 5.000 | 5.100 | 4.758 | 663,335 |
| 2025-03-05 | 5.250 | 5.400 | 5.150 | 5.250 | 4.898 | 765,060 |
| 2025-03-04 | 5.050 | 5.250 | 5.000 | 5.150 | 4.804 | 338,201 |
| 2025-03-03 | 5.400 | 5.450 | 5.000 | 5.050 | 4.711 | 1,251,456 |
| 2025-02-28 | 5.350 | 5.400 | 5.250 | 5.400 | 5.037 | 487,985 |
| 2025-02-27 | 5.400 | 5.550 | 5.350 | 5.350 | 4.991 | 680,005 |
| 2025-02-26 | 5.300 | 5.500 | 5.150 | 5.500 | 5.131 | 2,687,421 |
| 2025-02-25 | 6.400 | 6.450 | 5.950 | 6.000 | 5.597 | 1,161,500 |
| 2025-02-24 | 6.400 | 6.500 | 6.300 | 6.500 | 6.064 | 538,543 |
| 2025-02-21 | 5.950 | 6.600 | 5.950 | 6.400 | 5.970 | 2,421,024 |
| 2025-02-20 | 5.800 | 6.050 | 5.800 | 5.900 | 5.504 | 1,152,275 |
| 2025-02-19 | 5.700 | 5.850 | 5.700 | 5.850 | 5.457 | 371,100 |
| 2025-02-18 | 5.500 | 5.750 | 5.500 | 5.650 | 5.271 | 362,503 |
| 2025-02-17 | 5.550 | 5.550 | 5.400 | 5.500 | 5.131 | 529,105 |
| 2025-02-14 | 5.600 | 5.600 | 5.550 | 5.550 | 5.177 | 436,154 |
| 2025-02-13 | 5.450 | 5.600 | 5.450 | 5.550 | 5.177 | 2,302,629 |
| 2025-02-11 | 5.250 | 5.500 | 5.250 | 5.450 | 5.084 | 829,620 |
| 2025-02-10 | 5.350 | 5.350 | 5.200 | 5.250 | 4.898 | 584,965 |
| 2025-02-07 | 5.400 | 5.450 | 5.150 | 5.350 | 4.991 | 1,154,609 |
| 2025-02-06 | 5.750 | 5.750 | 5.200 | 5.300 | 4.944 | 2,385,331 |
| 2025-02-05 | 5.750 | 5.800 | 5.650 | 5.750 | 5.364 | 437,613 |
| 2025-02-04 | 5.750 | 5.850 | 5.600 | 5.700 | 5.317 | 1,587,662 |
| 2025-02-03 | 5.750 | 5.800 | 5.600 | 5.750 | 5.364 | 1,166,618 |
| 2025-01-31 | 6.000 | 6.050 | 5.750 | 5.900 | 5.504 | 1,100,720 |
| 2025-01-30 | 5.950 | 6.000 | 5.850 | 5.950 | 5.550 | 440,501 |
| 2025-01-29 | 6.050 | 6.150 | 5.950 | 5.950 | 5.550 | 219,231 |
| 2025-01-28 | 6.100 | 6.100 | 6.000 | 6.000 | 5.597 | 302,301 |
| 2025-01-27 | 6.350 | 6.350 | 5.900 | 6.100 | 5.690 | 1,287,904 |
| 2025-01-24 | 6.150 | 6.250 | 6.100 | 6.200 | 5.784 | 232,616 |
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.