Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.510	1.520	1.500	1.510	1.510	74,300
2024-01-26	1.540	1.550	1.500	1.510	1.510	153,500
2024-01-25	1.580	1.580	1.530	1.540	1.540	130,400
2024-01-24	1.600	1.700	1.400	1.540	1.540	1,715,700
2024-01-23	1.630	1.630	1.590	1.620	1.620	495,900
2024-01-22	1.660	1.660	1.610	1.630	1.630	239,900
2024-01-19	1.740	1.780	1.660	1.660	1.660	1,594,700
2024-01-18	1.710	1.730	1.640	1.730	1.730	2,000,100
2024-01-17	1.690	1.730	1.630	1.660	1.660	1,648,900
2024-01-16	1.640	1.900	1.640	1.690	1.690	17,705,000
2024-01-15	1.520	1.610	1.520	1.590	1.590	885,800
2024-01-12	1.600	1.600	1.420	1.530	1.530	327,100
2024-01-11	1.500	1.720	1.500	1.560	1.560	1,528,300
2024-01-10	1.500	1.500	1.470	1.500	1.500	38,600
2024-01-09	1.510	1.510	1.480	1.510	1.510	18,600
2024-01-08	1.510	1.510	1.480	1.510	1.510	59,600
2024-01-05	1.500	1.580	1.490	1.490	1.490	249,200
2024-01-04	1.490	1.500	1.490	1.500	1.500	44,200
2024-01-03	1.510	1.520	1.490	1.490	1.490	47,000
2024-01-02	1.530	1.540	1.450	1.510	1.510	168,000
2023-12-28	1.460	1.510	1.450	1.510	1.510	31,600
2023-12-27	1.510	1.510	1.460	1.460	1.460	20,100
2023-12-26	1.500	1.530	1.460	1.460	1.460	35,400
2023-12-25	1.410	1.580	1.410	1.460	1.460	404,700
2023-12-22	1.430	1.450	1.420	1.420	1.420	117,400
2023-12-21	1.420	1.450	1.420	1.440	1.440	10,500
2023-12-20	1.420	1.430	1.400	1.420	1.420	104,500
2023-12-19	1.400	1.420	1.400	1.400	1.400	169,500
2023-12-18	1.380	1.510	1.370	1.390	1.390	297,500
2023-12-15	1.350	1.430	1.350	1.360	1.360	188,300
2023-12-14	1.340	1.350	1.340	1.340	1.340	56,800
2023-12-13	1.360	1.360	1.330	1.330	1.330	106,600
2023-12-12	1.400	1.400	1.350	1.350	1.350	108,100
2023-12-08	1.460	1.460	1.380	1.400	1.400	391,500
2023-12-07	1.530	1.530	1.450	1.460	1.460	218,900
2023-12-06	1.440	1.590	1.440	1.510	1.510	478,900
2023-12-04	1.440	1.440	1.410	1.410	1.410	112,300
2023-12-01	1.460	1.460	1.410	1.420	1.420	106,900
2023-11-30	1.470	1.470	1.430	1.450	1.450	86,000
2023-11-29	1.450	1.490	1.420	1.450	1.450	84,600
2023-11-28	1.490	1.490	1.400	1.420	1.420	121,600
2023-11-27	1.440	1.440	1.410	1.430	1.430	57,200
2023-11-24	1.490	1.490	1.390	1.420	1.420	175,700
2023-11-23	1.480	1.490	1.440	1.460	1.460	55,700
2023-11-22	1.400	1.580	1.400	1.460	1.460	772,700
2023-11-21	1.370	1.410	1.370	1.400	1.400	39,500
2023-11-20	1.370	1.390	1.370	1.390	1.390	25,500
2023-11-17	1.370	1.390	1.360	1.370	1.370	107,200
2023-11-16	1.390	1.430	1.380	1.380	1.380	161,100
2023-11-15	1.450	1.500	1.380	1.400	1.400	1,317,000
2023-11-14	1.340	1.340	1.320	1.320	1.320	102,300
2023-11-13	1.360	1.360	1.330	1.350	1.350	101,800
2023-11-10	1.340	1.390	1.340	1.380	1.380	80,100
2023-11-09	1.440	1.440	1.370	1.390	1.390	180,500
2023-11-08	1.440	1.540	1.400	1.410	1.410	809,800
2023-11-07	1.350	1.420	1.340	1.370	1.370	74,900
2023-11-06	1.360	1.370	1.340	1.350	1.350	132,800
2023-11-03	1.320	1.360	1.320	1.340	1.340	45,200
2023-11-02	1.340	1.350	1.330	1.330	1.330	131,100
2023-11-01	1.320	1.340	1.320	1.340	1.340	84,100

← NewerPage 12 of 21 · 1,212 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.