Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.480	2.480	2.480	2.480	2.480	0
2024-07-26	2.520	2.620	2.480	2.480	2.480	19,100
2024-07-25	2.500	2.500	2.440	2.460	2.460	13,700
2024-07-24	2.520	2.540	2.420	2.500	2.500	119,400
2024-07-23	2.600	2.600	2.500	2.540	2.540	47,200
2024-07-19	2.560	2.620	2.540	2.540	2.540	51,100
2024-07-18	2.600	2.640	2.560	2.560	2.560	115,500
2024-07-17	2.640	2.640	2.640	2.640	2.640	0
2024-07-16	2.620	2.680	2.600	2.640	2.640	56,000
2024-07-15	2.700	2.700	2.700	2.700	2.700	0
2024-07-12	2.700	2.700	2.700	2.700	2.700	0
2024-07-11	2.720	2.720	2.700	2.700	2.700	26,000
2024-07-10	2.700	2.720	2.680	2.720	2.720	65,100
2024-07-09	2.720	2.720	2.720	2.720	2.720	0
2024-07-08	2.700	2.780	2.700	2.720	2.720	20,700
2024-07-05	2.700	2.740	2.680	2.720	2.720	29,200
2024-07-04	2.720	2.740	2.700	2.700	2.700	8,600
2024-07-03	2.680	2.720	2.680	2.720	2.720	16,200
2024-07-02	2.760	2.760	2.700	2.700	2.700	133,600
2024-07-01	2.720	2.840	2.720	2.760	2.760	53,800
2024-06-28	2.900	3.000	2.700	2.760	2.760	483,000
2024-06-27	2.800	2.980	2.800	2.860	2.860	469,300
2024-06-26	2.700	2.700	2.700	2.700	2.700	0
2024-06-25	2.700	2.700	2.700	2.700	2.700	0
2024-06-24	2.520	2.800	2.520	2.700	2.700	203,800
2024-06-21	2.540	2.540	2.500	2.540	2.540	56,800
2024-06-20	2.520	2.540	2.480	2.540	2.540	46,500
2024-06-19	2.600	2.600	2.600	2.600	2.600	0
2024-06-18	2.600	2.600	2.600	2.600	2.600	0
2024-06-17	2.600	2.600	2.600	2.600	2.600	0
2024-06-14	2.600	2.620	2.580	2.600	2.600	71,600
2024-06-13	2.620	2.640	2.580	2.600	2.600	151,600
2024-06-12	2.620	2.680	2.600	2.600	2.600	72,800
2024-06-11	2.580	2.620	2.540	2.600	2.600	271,200
2024-06-10	2.640	2.640	2.580	2.580	2.580	256,200
2024-06-07	2.580	2.580	2.580	2.580	2.580	0
2024-06-06	2.680	2.680	2.580	2.580	2.580	344,600
2024-06-05	2.660	2.700	2.640	2.680	2.680	256,900
2024-06-04	2.820	2.860	2.580	2.660	2.660	1,041,200
2024-05-31	3.020	3.020	3.020	3.020	3.020	0
2024-05-30	2.960	3.160	2.960	3.020	3.020	2,483,700
2024-05-29	3.000	3.040	2.960	2.980	2.980	658,400
2024-05-28	3.180	3.220	2.960	3.020	3.020	1,782,300
2024-05-27	3.580	3.580	3.580	3.580	3.580	0
2024-05-24	3.580	3.580	3.580	3.580	3.580	0
2024-05-23	3.620	3.680	3.420	3.580	3.580	12,378,600
2024-05-21	2.960	3.560	2.940	3.400	3.400	29,407,600
2024-05-20	2.780	2.780	2.780	2.780	2.780	0
2024-05-17	2.740	2.780	2.720	2.780	2.780	133,100
2024-05-16	2.640	2.640	2.640	2.640	2.640	0
2024-05-15	2.640	2.640	2.640	2.640	2.640	0
2024-05-14	2.680	2.680	2.640	2.640	2.640	34,700
2024-05-13	2.720	2.740	2.640	2.680	2.680	128,300
2024-05-10	2.620	2.860	2.620	2.700	2.700	958,000
2024-05-09	2.600	2.700	2.580	2.600	2.600	252,300
2024-05-08	2.620	2.620	2.580	2.600	2.600	55,200
2024-05-07	2.620	2.620	2.620	2.620	2.620	0
2024-05-03	2.600	2.640	2.580	2.620	2.620	272,800
2024-05-02	2.720	2.720	2.720	2.720	2.720	0
2024-04-30	2.720	2.860	2.700	2.720	2.720	796,100

← NewerPage 10 of 21 · 1,217 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.