CHAOSUA FOODS INDUSTRY PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 61,301 |
| 2026-10-19 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 4,002 |
| 2026-10-15 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 24,200 |
| 2026-10-14 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 53,410 |
| 2026-10-12 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 27,402 |
| 2026-10-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 7,600 |
| 2026-10-08 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 25,903 |
| 2026-10-07 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 28,647 |
| 2026-10-06 | 3.900 | 3.980 | 3.820 | 3.860 | 3.860 | 92,806 |
| 2026-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 178,305 |
| 2026-10-02 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 14,203 |
| 2026-10-01 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 217,371 |
| 2026-09-30 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 162,100 |
| 2026-09-29 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 87,300 |
| 2026-09-28 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 15,300 |
| 2026-09-25 | 4.040 | 4.040 | 3.920 | 3.960 | 3.960 | 199,501 |
| 2026-09-24 | 3.980 | 4.040 | 3.960 | 3.980 | 3.980 | 74,200 |
| 2026-09-23 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 57,100 |
| 2026-09-22 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 73,200 |
| 2026-09-21 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 40,708 |
| 2026-09-18 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 17,807 |
| 2026-09-17 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 11,606 |
| 2026-09-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 24,000 |
| 2026-09-15 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 11,200 |
| 2026-09-14 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 58,500 |
| 2026-09-11 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 86,200 |
| 2026-09-10 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 14,700 |
| 2026-09-09 | 4.060 | 4.060 | 4.000 | 4.020 | 4.020 | 69,535 |
| 2026-09-08 | 4.020 | 4.060 | 3.980 | 4.060 | 4.060 | 86,500 |
| 2026-09-07 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 37,910 |
| 2026-09-04 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 8,061 |
| 2026-09-03 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 3,744 |
| 2026-09-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11,003 |
| 2026-09-01 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 13,449 |
| 2026-08-31 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 5,800 |
| 2026-08-28 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 3,200 |
| 2026-08-27 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 38,311 |
| 2026-08-26 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 28,720 |
| 2026-08-25 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 52,100 |
| 2026-08-24 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 6,800 |
| 2026-08-21 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 28,800 |
| 2026-08-20 | 4.040 | 4.060 | 4.000 | 4.020 | 4.020 | 7,523 |
| 2026-08-19 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 23,200 |
| 2026-08-18 | 4.060 | 4.180 | 4.060 | 4.120 | 4.120 | 20,400 |
| 2026-08-17 | 3.960 | 4.080 | 3.940 | 4.040 | 4.040 | 88,500 |
| 2026-08-14 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 131,800 |
| 2026-08-13 | 4.100 | 4.120 | 3.960 | 3.960 | 3.960 | 659,959 |
| 2026-08-11 | 4.160 | 4.180 | 4.120 | 4.160 | 4.160 | 29,903 |
| 2026-08-10 | 4.180 | 4.180 | 4.120 | 4.160 | 4.160 | 33,701 |
| 2026-08-07 | 4.140 | 4.160 | 4.120 | 4.120 | 4.120 | 51,001 |
| 2026-08-06 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 159,211 |
| 2026-08-05 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 78,011 |
| 2026-08-04 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 41,220 |
| 2026-08-03 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 182,603 |
| 2026-07-31 | 4.200 | 4.240 | 4.180 | 4.240 | 4.240 | 130,601 |
| 2026-07-30 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 12,400 |
| 2026-07-27 | 4.240 | 4.240 | 4.220 | 4.240 | 4.240 | 21,800 |
| 2026-07-24 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 3,100 |
| 2026-07-23 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 18,605 |
| 2026-07-22 | 4.220 | 4.240 | 4.180 | 4.240 | 4.240 | 91,005 |
Page 1 of 10 · 553 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.