Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.440	2.580	2.420	2.500	2.500	10,400
2023-05-03	2.420	2.500	2.420	2.500	2.500	53,600
2023-05-02	2.500	2.500	2.420	2.460	2.460	32,600
2023-04-28	2.520	2.520	2.420	2.460	2.460	81,800
2023-04-27	2.400	2.480	2.380	2.440	2.440	219,400
2023-04-26	2.620	2.700	2.400	2.400	2.400	308,800
2023-04-25	2.720	2.720	2.600	2.700	2.700	156,600
2023-04-24	2.800	2.800	2.700	2.720	2.720	64,300
2023-04-21	2.780	2.800	2.740	2.740	2.740	32,400
2023-04-20	2.820	2.820	2.780	2.780	2.780	35,900
2023-04-19	2.900	2.900	2.800	2.820	2.820	59,000
2023-04-18	2.840	2.900	2.840	2.860	2.860	38,200
2023-04-17	2.920	2.920	2.840	2.880	2.880	46,700
2023-04-12	2.800	2.860	2.800	2.840	2.840	62,900
2023-04-11	2.880	2.880	2.820	2.840	2.840	35,300
2023-04-10	2.820	2.840	2.820	2.820	2.820	62,400
2023-04-07	2.800	2.880	2.760	2.800	2.800	74,500
2023-04-05	2.880	2.880	2.800	2.800	2.800	261,900
2023-04-04	2.960	2.960	2.860	2.900	2.900	141,100
2023-04-03	2.900	2.940	2.900	2.920	2.920	70,100
2023-03-31	3.000	3.000	2.880	2.900	2.900	217,900
2023-03-30	3.000	3.000	2.940	2.960	2.960	106,000
2023-03-29	3.000	3.000	2.920	2.960	2.960	206,600
2023-03-28	2.980	3.060	2.980	2.980	2.980	209,600
2023-03-27	3.080	3.080	2.980	2.980	2.980	428,400
2023-03-24	3.040	3.060	3.000	3.020	3.020	275,100
2023-03-23	2.900	3.460	2.900	3.020	3.020	6,008,800
2023-03-22	2.880	2.880	2.820	2.840	2.840	128,300
2023-03-21	2.900	2.940	2.800	2.840	2.840	352,000
2023-03-20	2.940	2.940	2.860	2.880	2.880	208,700
2023-03-17	2.960	2.980	2.920	2.940	2.940	32,900
2023-03-16	2.840	2.940	2.840	2.900	2.900	112,400
2023-03-15	2.900	3.000	2.880	2.920	2.920	53,300
2023-03-14	2.960	3.060	2.800	2.800	2.800	289,800
2023-03-13	3.000	3.040	2.920	2.920	2.920	347,200
2023-03-10	3.080	3.080	3.000	3.000	3.000	284,400
2023-03-09	3.060	3.100	3.020	3.060	3.060	312,400
2023-03-08	3.020	3.100	3.020	3.060	3.060	304,000
2023-03-07	3.140	3.180	3.020	3.040	3.040	1,120,000
2023-03-03	3.220	3.340	3.100	3.140	3.140	1,575,800
2023-03-02	3.160	3.660	3.140	3.200	3.200	6,125,400
2023-03-01	3.180	3.200	3.080	3.080	3.080	83,200
2023-02-28	3.200	3.200	3.080	3.120	3.120	237,100
2023-02-27	3.160	3.160	3.040	3.040	3.040	65,200
2023-02-24	3.080	3.080	3.040	3.040	3.040	104,800
2023-02-23	3.060	3.080	3.040	3.080	3.080	27,000
2023-02-22	3.120	3.120	3.060	3.060	3.060	78,100
2023-02-21	3.160	3.160	3.040	3.040	3.040	47,200
2023-02-20	3.000	3.160	3.000	3.040	3.040	105,700
2023-02-17	3.140	3.200	3.040	3.060	3.060	35,900
2023-02-16	3.020	3.120	3.020	3.020	3.020	128,200
2023-02-15	3.180	3.180	3.020	3.020	3.020	101,800
2023-02-14	3.200	3.200	3.080	3.080	3.080	415,900
2023-02-13	3.200	3.220	3.180	3.180	3.180	162,700
2023-02-10	3.160	3.260	3.160	3.180	3.180	198,200
2023-02-09	3.160	3.300	3.160	3.200	3.200	174,000
2023-02-08	3.220	3.260	3.160	3.160	3.160	229,300
2023-02-07	3.280	3.280	3.220	3.220	3.220	413,400
2023-02-06	3.280	3.320	3.260	3.280	3.280	129,500
2023-02-03	3.320	3.340	3.280	3.280	3.280	222,500

← NewerPage 15 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.