Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 145,600 |
| 2023-02-01 | 3.240 | 3.500 | 3.220 | 3.320 | 3.320 | 1,034,800 |
| 2023-01-31 | 3.240 | 3.300 | 3.220 | 3.240 | 3.240 | 128,000 |
| 2023-01-30 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 106,300 |
| 2023-01-27 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 121,100 |
| 2023-01-26 | 3.320 | 3.340 | 3.240 | 3.240 | 3.240 | 433,700 |
| 2023-01-25 | 3.360 | 3.420 | 3.320 | 3.320 | 3.320 | 314,500 |
| 2023-01-24 | 3.440 | 3.500 | 3.320 | 3.340 | 3.340 | 567,700 |
| 2023-01-23 | 3.460 | 3.520 | 3.440 | 3.440 | 3.440 | 217,700 |
| 2023-01-20 | 3.460 | 3.480 | 3.400 | 3.460 | 3.460 | 161,600 |
| 2023-01-19 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 107,600 |
| 2023-01-18 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 190,500 |
| 2023-01-17 | 3.520 | 3.540 | 3.440 | 3.460 | 3.460 | 485,800 |
| 2023-01-16 | 3.500 | 3.580 | 3.480 | 3.500 | 3.500 | 217,100 |
| 2023-01-13 | 3.500 | 3.560 | 3.480 | 3.480 | 3.480 | 423,900 |
| 2023-01-12 | 3.440 | 3.700 | 3.440 | 3.500 | 3.500 | 1,428,500 |
| 2023-01-11 | 3.400 | 3.500 | 3.400 | 3.440 | 3.440 | 484,200 |
| 2023-01-10 | 3.380 | 3.480 | 3.380 | 3.420 | 3.420 | 250,500 |
| 2023-01-09 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 367,300 |
| 2023-01-06 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 208,300 |
| 2023-01-05 | 3.520 | 3.560 | 3.360 | 3.360 | 3.360 | 1,144,500 |
| 2023-01-04 | 3.520 | 3.640 | 3.500 | 3.500 | 3.500 | 1,946,400 |
| 2023-01-03 | 3.520 | 3.600 | 3.500 | 3.520 | 3.520 | 443,900 |
| 2022-12-30 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 327,100 |
| 2022-12-29 | 3.540 | 3.660 | 3.540 | 3.540 | 3.540 | 1,076,900 |
| 2022-12-28 | 3.500 | 3.600 | 3.500 | 3.560 | 3.560 | 978,800 |
| 2022-12-27 | 3.520 | 3.800 | 3.480 | 3.580 | 3.580 | 8,270,700 |
| 2022-12-26 | 3.540 | 3.560 | 3.400 | 3.460 | 3.460 | 1,152,400 |
| 2022-12-23 | 3.520 | 3.640 | 3.440 | 3.500 | 3.500 | 3,394,900 |
| 2022-12-22 | 3.440 | 3.880 | 3.440 | 3.620 | 3.620 | 19,749,700 |
| 2022-12-21 | 3.560 | 3.580 | 3.320 | 3.380 | 3.380 | 4,361,300 |
| 2022-12-20 | 2.980 | 3.780 | 2.980 | 3.680 | 3.680 | 17,595,100 |
| 2022-12-19 | 3.040 | 3.040 | 2.920 | 2.920 | 2.920 | 111,800 |
| 2022-12-16 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 17,400 |
| 2022-12-15 | 2.980 | 3.120 | 2.960 | 2.960 | 2.960 | 234,600 |
| 2022-12-14 | 3.000 | 3.040 | 2.940 | 2.980 | 2.980 | 159,400 |
| 2022-12-13 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 93,200 |
| 2022-12-09 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 134,000 |
| 2022-12-08 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 254,800 |
| 2022-12-07 | 3.040 | 3.080 | 3.000 | 3.060 | 3.060 | 64,500 |
| 2022-12-06 | 3.080 | 3.120 | 3.040 | 3.040 | 3.040 | 91,400 |
| 2022-12-02 | 3.060 | 3.160 | 3.060 | 3.080 | 3.080 | 85,600 |
| 2022-12-01 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 123,300 |
| 2022-11-30 | 3.080 | 3.140 | 3.080 | 3.080 | 3.080 | 17,100 |
| 2022-11-29 | 3.140 | 3.160 | 3.040 | 3.100 | 3.100 | 271,300 |
| 2022-11-28 | 3.180 | 3.240 | 3.160 | 3.180 | 3.180 | 24,300 |
| 2022-11-25 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 22,100 |
| 2022-11-24 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 66,900 |
| 2022-11-23 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 81,700 |
| 2022-11-22 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 89,800 |
| 2022-11-21 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 8,600 |
| 2022-11-18 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 74,700 |
| 2022-11-17 | 3.200 | 3.280 | 3.180 | 3.200 | 3.200 | 110,200 |
| 2022-11-16 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 35,100 |
| 2022-11-15 | 3.180 | 3.460 | 3.180 | 3.240 | 3.240 | 34,800 |
| 2022-11-14 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 76,500 |
| 2022-11-11 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 39,700 |
| 2022-11-10 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 57,700 |
| 2022-11-09 | 3.360 | 3.400 | 3.320 | 3.340 | 3.340 | 17,400 |
| 2022-11-08 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 61,100 |
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.