CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.100	10.200	10.000	10.100	9.422	270,220
2024-10-24	10.300	10.300	10.100	10.100	9.422	203,965
2024-10-22	10.500	10.500	10.200	10.200	9.515	413,873
2024-10-21	10.500	10.700	10.300	10.400	9.702	1,181,202
2024-10-18	10.500	11.000	10.300	10.400	9.702	2,341,759
2024-10-17	10.500	10.600	10.200	10.600	9.888	514,231
2024-10-16	10.200	10.600	10.100	10.500	9.795	1,260,258
2024-10-15	10.800	10.900	9.950	9.950	9.282	1,914,110
2024-10-11	11.000	11.000	10.700	10.700	9.982	742,987
2024-10-10	11.000	11.100	10.700	10.900	10.168	2,171,056
2024-10-09	10.200	10.700	10.200	10.700	9.982	2,108,905
2024-10-08	10.400	10.400	9.950	10.100	9.422	2,210,511
2024-10-07	10.200	10.500	10.100	10.300	9.608	917,313
2024-10-04	10.800	10.800	10.200	10.200	9.515	2,966,839
2024-10-03	11.200	11.200	10.700	10.700	9.982	1,301,904
2024-10-02	11.300	11.300	11.000	11.000	10.261	1,210,100
2024-10-01	11.300	11.300	11.100	11.300	10.541	614,000
2024-09-30	11.400	11.400	11.200	11.300	10.541	465,387
2024-09-27	11.200	11.500	11.200	11.400	10.635	1,690,500
2024-09-26	11.200	11.300	11.100	11.200	10.448	1,110,853
2024-09-25	11.400	11.500	11.100	11.100	10.355	2,038,010
2024-09-24	11.400	11.500	11.000	11.400	10.635	982,154
2024-09-23	11.600	11.600	11.200	11.300	10.541	811,290
2024-09-20	11.300	11.600	11.300	11.600	10.821	1,096,054
2024-09-19	11.400	11.400	11.200	11.200	10.448	987,160
2024-09-18	11.200	11.400	11.100	11.300	10.541	1,404,085
2024-09-17	11.400	11.500	11.000	11.100	10.355	2,514,514
2024-09-16	11.400	11.700	11.300	11.400	10.635	2,037,250
2024-09-13	11.600	11.900	11.300	11.400	10.635	3,974,857
2024-09-12	11.800	11.900	11.500	11.600	10.821	3,460,333
2024-09-11	12.000	12.000	11.400	11.800	11.008	2,454,689
2024-09-10	12.200	12.200	11.900	12.100	11.288	588,307
2024-09-09	12.200	12.200	11.700	12.000	11.194	1,106,962
2024-09-06	12.600	12.700	12.100	12.100	11.288	1,935,033
2024-09-05	12.500	12.600	12.400	12.500	11.661	1,494,798
2024-09-04	12.100	12.700	12.100	12.500	11.661	1,815,965
2024-09-03	12.000	12.300	12.000	12.100	11.288	1,219,136
2024-09-02	12.300	12.300	12.000	12.000	11.194	933,035
2024-08-30	12.400	12.600	12.200	12.300	11.474	1,099,010
2024-08-29	12.700	12.700	12.200	12.200	11.381	1,082,911
2024-08-28	12.600	12.800	12.400	12.700	11.847	1,544,337
2024-08-27	12.600	12.800	12.500	12.700	11.847	1,508,131
2024-08-26	11.900	13.000	11.700	12.700	11.847	4,113,957
2024-08-23	11.800	12.200	11.800	11.900	11.101	1,194,999
2024-08-22	12.100	12.100	11.700	11.800	11.008	885,727
2024-08-21	12.100	12.500	11.900	12.200	11.381	2,258,946
2024-08-20	11.600	12.500	11.600	12.100	11.288	2,572,164
2024-08-19	12.200	12.200	11.700	11.800	11.008	1,088,238
2024-08-16	11.800	12.200	11.700	12.000	11.194	1,074,519
2024-08-15	10.800	11.800	10.700	11.700	10.914	2,504,195
2024-08-14	10.500	11.000	9.950	10.800	10.075	2,800,961
2024-08-13	10.900	10.900	10.400	10.500	9.795	930,172
2024-08-09	10.500	10.900	10.300	10.900	10.168	3,021,575
2024-08-08	10.400	10.700	10.300	10.400	9.702	1,284,811
2024-08-07	10.400	10.600	10.200	10.300	9.608	1,689,820
2024-08-06	11.200	11.400	10.300	10.300	9.608	3,134,283
2024-08-05	11.400	11.900	10.900	10.900	10.168	3,333,092
2024-08-02	11.700	11.900	11.400	11.600	10.821	2,285,514
2024-08-01	12.100	12.400	11.800	11.800	11.008	2,854,055
2024-07-31	11.600	12.100	11.600	12.100	11.288	2,961,278

← NewerPage 9 of 10 · 554 trading daysOlder →

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.