Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 105,600 |
| 2026-10-19 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 103,000 |
| 2026-10-15 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 322,400 |
| 2026-10-14 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 172,601 |
| 2026-10-12 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 63,100 |
| 2026-10-09 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 48,100 |
| 2026-10-08 | 1.330 | 1.350 | 1.260 | 1.320 | 1.320 | 206,805 |
| 2026-10-07 | 1.320 | 1.370 | 1.320 | 1.330 | 1.330 | 150,700 |
| 2026-10-06 | 1.310 | 1.350 | 1.310 | 1.310 | 1.310 | 128,100 |
| 2026-10-05 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 67,100 |
| 2026-10-02 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 52,700 |
| 2026-10-01 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 7,700 |
| 2026-09-30 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 158,900 |
| 2026-09-29 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 71,100 |
| 2026-09-28 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 51,700 |
| 2026-09-25 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 34,300 |
| 2026-09-24 | 1.390 | 1.390 | 1.340 | 1.360 | 1.360 | 154,103 |
| 2026-09-23 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 291,600 |
| 2026-09-22 | 1.390 | 1.410 | 1.360 | 1.370 | 1.370 | 305,310 |
| 2026-09-21 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 120,710 |
| 2026-09-18 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 54,300 |
| 2026-09-17 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 35,300 |
| 2026-09-16 | 1.400 | 1.410 | 1.350 | 1.350 | 1.350 | 204,900 |
| 2026-09-15 | 1.390 | 1.450 | 1.360 | 1.360 | 1.360 | 903,401 |
| 2026-09-14 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 255,500 |
| 2026-09-11 | 1.370 | 1.470 | 1.370 | 1.370 | 1.370 | 1,879,700 |
| 2026-09-10 | 1.370 | 1.420 | 1.360 | 1.370 | 1.370 | 840,800 |
| 2026-09-09 | 1.340 | 1.480 | 1.340 | 1.350 | 1.350 | 3,586,301 |
| 2026-09-08 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 176,802 |
| 2026-09-07 | 1.360 | 1.370 | 1.320 | 1.340 | 1.340 | 310,000 |
| 2026-09-04 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 218,200 |
| 2026-09-03 | 1.410 | 1.410 | 1.310 | 1.320 | 1.320 | 929,400 |
| 2026-09-02 | 1.330 | 1.500 | 1.330 | 1.400 | 1.400 | 8,278,316 |
| 2026-09-01 | 1.310 | 1.490 | 1.310 | 1.320 | 1.320 | 3,669,001 |
| 2026-08-31 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 71,700 |
| 2026-08-28 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 217,670 |
| 2026-08-27 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 5,300 |
| 2026-08-26 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 45,400 |
| 2026-08-25 | 1.300 | 1.360 | 1.290 | 1.340 | 1.340 | 184,600 |
| 2026-08-24 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 228,800 |
| 2026-08-21 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 199,500 |
| 2026-08-20 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 55,916 |
| 2026-08-19 | 1.340 | 1.380 | 1.330 | 1.360 | 1.360 | 154,437 |
| 2026-08-18 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 63,604 |
| 2026-08-17 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 122,507 |
| 2026-08-14 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 236,100 |
| 2026-08-13 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 89,801 |
| 2026-08-11 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 174,120 |
| 2026-08-10 | 1.330 | 1.420 | 1.320 | 1.340 | 1.340 | 740,301 |
| 2026-08-07 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 31,412 |
| 2026-08-06 | 1.350 | 1.380 | 1.330 | 1.340 | 1.340 | 156,000 |
| 2026-08-05 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 18,800 |
| 2026-08-04 | 1.330 | 1.400 | 1.330 | 1.350 | 1.350 | 295,200 |
| 2026-08-03 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 95,401 |
| 2026-07-31 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 50,000 |
| 2026-07-30 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 149,000 |
| 2026-07-27 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 15,200 |
| 2026-07-24 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 90,100 |
| 2026-07-23 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 26,500 |
| 2026-07-22 | 1.370 | 1.410 | 1.360 | 1.360 | 1.360 | 115,800 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.