Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.320	1.320	1.310	1.320	1.320	131,500
2023-10-30	1.320	1.320	1.310	1.310	1.310	39,100
2023-10-27	1.320	1.320	1.320	1.320	1.320	63,800
2023-10-26	1.370	1.400	1.320	1.320	1.320	209,900
2023-10-25	1.320	1.380	1.320	1.380	1.380	127,300
2023-10-24	1.360	1.360	1.320	1.340	1.340	99,600
2023-10-20	1.370	1.370	1.330	1.330	1.330	77,300
2023-10-19	1.410	1.410	1.360	1.370	1.370	23,300
2023-10-18	1.400	1.400	1.390	1.390	1.390	5,200
2023-10-17	1.390	1.390	1.380	1.390	1.390	118,000
2023-10-16	1.410	1.410	1.370	1.380	1.380	231,300
2023-10-12	1.410	1.410	1.390	1.400	1.400	117,500
2023-10-11	1.370	1.410	1.370	1.410	1.410	130,400
2023-10-10	1.430	1.440	1.390	1.400	1.400	121,000
2023-10-09	1.430	1.440	1.400	1.420	1.420	99,800
2023-10-06	1.520	1.520	1.450	1.450	1.450	77,400
2023-10-05	1.500	1.530	1.470	1.470	1.470	44,200
2023-10-04	1.450	1.480	1.450	1.450	1.450	204,200
2023-10-03	1.510	1.510	1.450	1.450	1.450	175,100
2023-10-02	1.590	1.590	1.470	1.490	1.490	187,600
2023-09-29	1.490	1.500	1.460	1.490	1.490	144,400
2023-09-28	1.460	1.510	1.460	1.460	1.460	119,900
2023-09-27	1.450	1.480	1.450	1.470	1.470	31,700
2023-09-26	1.520	1.520	1.460	1.490	1.490	502,300
2023-09-25	1.550	1.550	1.510	1.520	1.520	71,800
2023-09-22	1.520	1.570	1.520	1.550	1.550	202,200
2023-09-21	1.540	1.540	1.500	1.530	1.530	106,900
2023-09-20	1.550	1.570	1.510	1.520	1.520	240,400
2023-09-19	1.550	1.580	1.550	1.550	1.550	132,800
2023-09-18	1.620	1.620	1.540	1.550	1.550	917,200
2023-09-15	1.600	1.640	1.600	1.610	1.610	419,400
2023-09-14	1.570	1.600	1.560	1.600	1.600	344,700
2023-09-13	1.640	1.640	1.560	1.560	1.560	1,023,900
2023-09-12	1.700	1.700	1.610	1.640	1.640	1,253,600
2023-09-11	1.760	1.760	1.670	1.680	1.680	3,796,200
2023-09-08	1.680	1.850	1.650	1.700	1.700	24,693,500
2023-09-07	1.530	1.560	1.500	1.520	1.520	1,092,700
2023-09-06	1.530	1.530	1.500	1.500	1.500	583,800
2023-09-05	1.520	1.560	1.500	1.520	1.520	670,000
2023-09-04	1.510	1.520	1.480	1.500	1.500	463,600
2023-09-01	1.490	1.520	1.490	1.500	1.500	904,100
2023-08-31	1.490	1.510	1.470	1.480	1.480	680,500
2023-08-30	1.480	1.500	1.480	1.490	1.490	625,500
2023-08-29	1.480	1.500	1.470	1.490	1.490	1,048,300
2023-08-28	1.620	1.620	1.460	1.490	1.490	7,037,700
2023-08-25	1.560	1.750	1.550	1.620	1.620	2,267,000
2023-08-24	1.550	1.550	1.510	1.540	1.540	87,400
2023-08-23	1.500	1.520	1.490	1.520	1.520	153,800
2023-08-22	1.500	1.520	1.470	1.490	1.490	51,200
2023-08-21	1.510	1.530	1.500	1.510	1.510	22,300
2023-08-18	1.530	1.560	1.510	1.510	1.510	89,500
2023-08-17	1.500	1.530	1.490	1.500	1.500	51,300
2023-08-16	1.520	1.520	1.490	1.500	1.500	67,400
2023-08-15	1.500	1.520	1.500	1.500	1.500	41,300
2023-08-11	1.500	1.530	1.490	1.500	1.500	56,100
2023-08-10	1.480	1.530	1.470	1.500	1.500	142,400
2023-08-09	1.490	1.490	1.480	1.490	1.490	99,500
2023-08-08	1.510	1.510	1.480	1.490	1.490	295,700
2023-08-07	1.500	1.510	1.490	1.500	1.500	107,200
2023-08-04	1.500	1.520	1.490	1.510	1.510	95,200

← NewerPage 13 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.