CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.150 | 6.200 | 6.050 | 6.050 | 5.644 | 476,601 |
| 2025-01-22 | 5.950 | 6.300 | 5.950 | 6.100 | 5.690 | 1,378,200 |
| 2025-01-21 | 5.850 | 6.100 | 5.850 | 6.000 | 5.597 | 1,392,215 |
| 2025-01-20 | 6.050 | 6.150 | 5.700 | 5.850 | 5.457 | 1,092,041 |
| 2025-01-17 | 6.050 | 6.250 | 5.950 | 6.000 | 5.597 | 1,481,825 |
| 2025-01-16 | 6.100 | 6.100 | 5.650 | 6.000 | 5.597 | 3,240,059 |
| 2025-01-15 | 6.050 | 6.200 | 5.900 | 6.000 | 5.597 | 1,916,592 |
| 2025-01-14 | 6.250 | 6.350 | 6.000 | 6.000 | 5.597 | 780,533 |
| 2025-01-13 | 6.200 | 6.350 | 6.100 | 6.250 | 5.830 | 1,151,864 |
| 2025-01-10 | 6.450 | 6.450 | 6.150 | 6.150 | 5.737 | 759,717 |
| 2025-01-09 | 6.600 | 6.650 | 6.450 | 6.450 | 6.017 | 652,600 |
| 2025-01-08 | 6.800 | 6.800 | 6.500 | 6.650 | 6.203 | 588,601 |
| 2025-01-07 | 6.650 | 6.800 | 6.500 | 6.700 | 6.250 | 361,420 |
| 2025-01-06 | 6.800 | 6.800 | 6.550 | 6.600 | 6.157 | 884,147 |
| 2025-01-03 | 6.850 | 7.100 | 6.600 | 6.750 | 6.297 | 1,083,229 |
| 2025-01-02 | 6.700 | 6.900 | 6.600 | 6.850 | 6.390 | 935,806 |
| 2024-12-30 | 6.550 | 6.700 | 6.500 | 6.650 | 6.203 | 682,162 |
| 2024-12-27 | 6.450 | 6.600 | 6.450 | 6.500 | 6.064 | 584,600 |
| 2024-12-26 | 6.800 | 6.850 | 6.400 | 6.450 | 6.017 | 1,472,870 |
| 2024-12-25 | 6.800 | 7.050 | 6.800 | 6.800 | 6.343 | 913,033 |
| 2024-12-24 | 6.550 | 6.850 | 6.550 | 6.800 | 6.343 | 403,220 |
| 2024-12-23 | 6.200 | 6.650 | 6.150 | 6.550 | 6.110 | 1,260,820 |
| 2024-12-20 | 6.250 | 6.350 | 6.100 | 6.150 | 5.737 | 1,290,301 |
| 2024-12-19 | 6.250 | 6.500 | 6.100 | 6.300 | 5.877 | 1,565,103 |
| 2024-12-18 | 6.500 | 6.600 | 6.250 | 6.300 | 5.877 | 1,396,301 |
| 2024-12-17 | 6.800 | 6.850 | 6.450 | 6.500 | 6.064 | 1,883,460 |
| 2024-12-16 | 6.950 | 7.050 | 6.700 | 6.850 | 6.390 | 867,538 |
| 2024-12-13 | 7.150 | 7.150 | 6.850 | 6.950 | 6.483 | 1,285,839 |
| 2024-12-12 | 7.300 | 7.300 | 7.000 | 7.150 | 6.670 | 525,711 |
| 2024-12-11 | 7.400 | 7.450 | 7.250 | 7.250 | 6.763 | 613,201 |
| 2024-12-09 | 7.550 | 7.550 | 7.400 | 7.400 | 6.903 | 214,000 |
| 2024-12-06 | 7.550 | 7.600 | 7.350 | 7.500 | 6.996 | 1,286,412 |
| 2024-12-04 | 7.650 | 7.650 | 7.550 | 7.550 | 7.043 | 572,173 |
| 2024-12-03 | 7.600 | 7.750 | 7.500 | 7.550 | 7.043 | 710,045 |
| 2024-12-02 | 7.700 | 7.750 | 7.500 | 7.600 | 7.090 | 712,957 |
| 2024-11-29 | 7.350 | 7.600 | 7.350 | 7.600 | 7.090 | 996,646 |
| 2024-11-28 | 7.250 | 7.400 | 7.000 | 7.250 | 6.763 | 1,057,517 |
| 2024-11-27 | 7.550 | 7.650 | 7.050 | 7.200 | 6.717 | 2,350,031 |
| 2024-11-26 | 8.000 | 8.000 | 7.450 | 7.550 | 7.043 | 2,176,105 |
| 2024-11-25 | 8.200 | 8.450 | 7.950 | 8.000 | 7.463 | 1,686,500 |
| 2024-11-22 | 7.950 | 8.200 | 7.900 | 8.150 | 7.603 | 1,013,909 |
| 2024-11-21 | 7.750 | 8.150 | 7.750 | 7.950 | 7.416 | 1,412,393 |
| 2024-11-20 | 8.050 | 8.050 | 7.650 | 7.800 | 7.276 | 1,210,105 |
| 2024-11-19 | 7.700 | 7.950 | 7.650 | 7.950 | 7.416 | 1,130,841 |
| 2024-11-18 | 7.950 | 8.000 | 7.650 | 7.700 | 7.183 | 1,345,639 |
| 2024-11-15 | 8.050 | 8.050 | 7.800 | 7.900 | 7.370 | 1,264,906 |
| 2024-11-14 | 8.050 | 8.200 | 7.650 | 7.950 | 7.416 | 4,653,422 |
| 2024-11-13 | 8.450 | 8.450 | 7.650 | 7.950 | 7.416 | 5,967,284 |
| 2024-11-12 | 9.050 | 9.100 | 8.450 | 8.500 | 7.929 | 1,045,127 |
| 2024-11-11 | 9.200 | 9.300 | 8.950 | 8.950 | 8.349 | 467,440 |
| 2024-11-08 | 8.800 | 9.300 | 8.800 | 9.200 | 8.582 | 417,221 |
| 2024-11-07 | 9.150 | 9.200 | 8.750 | 8.800 | 8.209 | 1,057,495 |
| 2024-11-06 | 9.650 | 9.650 | 9.000 | 9.100 | 8.489 | 1,929,520 |
| 2024-11-05 | 9.600 | 9.650 | 9.600 | 9.650 | 9.002 | 385,683 |
| 2024-11-04 | 9.700 | 9.750 | 9.550 | 9.600 | 8.955 | 822,957 |
| 2024-11-01 | 10.200 | 10.200 | 9.550 | 9.600 | 8.955 | 2,757,385 |
| 2024-10-31 | 10.000 | 10.100 | 9.950 | 10.000 | 9.329 | 511,730 |
| 2024-10-30 | 10.100 | 10.100 | 9.950 | 10.000 | 9.329 | 783,041 |
| 2024-10-29 | 10.100 | 10.200 | 10.000 | 10.000 | 9.329 | 219,950 |
| 2024-10-28 | 10.200 | 10.200 | 10.000 | 10.100 | 9.422 | 285,301 |
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.