Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 31,100 |
| 2022-11-04 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 21,900 |
| 2022-11-03 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 14,100 |
| 2022-11-02 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 41,000 |
| 2022-11-01 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 17,700 |
| 2022-10-31 | 3.300 | 3.340 | 3.240 | 3.240 | 3.240 | 119,500 |
| 2022-10-28 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 14,800 |
| 2022-10-27 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 28,900 |
| 2022-10-26 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 15,100 |
| 2022-10-25 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 25,200 |
| 2022-10-21 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 40,800 |
| 2022-10-20 | 3.280 | 3.380 | 3.260 | 3.260 | 3.260 | 122,900 |
| 2022-10-19 | 3.260 | 3.460 | 3.260 | 3.280 | 3.280 | 521,400 |
| 2022-10-18 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 61,800 |
| 2022-10-17 | 3.200 | 3.240 | 3.140 | 3.220 | 3.220 | 64,900 |
| 2022-10-12 | 3.220 | 3.260 | 3.180 | 3.180 | 3.180 | 127,300 |
| 2022-10-11 | 3.240 | 3.400 | 3.200 | 3.200 | 3.200 | 643,500 |
| 2022-10-10 | 3.360 | 3.380 | 3.280 | 3.280 | 3.280 | 81,300 |
| 2022-10-07 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 35,200 |
| 2022-10-06 | 3.360 | 3.440 | 3.360 | 3.360 | 3.360 | 90,400 |
| 2022-10-05 | 3.440 | 3.500 | 3.340 | 3.360 | 3.360 | 437,100 |
| 2022-10-04 | 3.580 | 3.640 | 3.400 | 3.420 | 3.420 | 562,000 |
| 2022-10-03 | 3.680 | 3.720 | 3.580 | 3.580 | 3.580 | 73,700 |
| 2022-09-30 | 3.620 | 3.680 | 3.580 | 3.580 | 3.580 | 119,800 |
| 2022-09-29 | 3.580 | 3.700 | 3.580 | 3.620 | 3.620 | 190,700 |
| 2022-09-28 | 3.620 | 3.680 | 3.600 | 3.600 | 3.600 | 246,800 |
| 2022-09-27 | 3.680 | 3.700 | 3.620 | 3.620 | 3.620 | 505,100 |
| 2022-09-26 | 3.660 | 3.720 | 3.660 | 3.680 | 3.680 | 213,700 |
| 2022-09-23 | 3.720 | 3.800 | 3.720 | 3.720 | 3.720 | 279,800 |
| 2022-09-22 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 332,000 |
| 2022-09-21 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 553,200 |
| 2022-09-20 | 3.800 | 3.860 | 3.720 | 3.720 | 3.720 | 719,400 |
| 2022-09-19 | 3.780 | 3.860 | 3.780 | 3.780 | 3.780 | 1,024,900 |
| 2022-09-16 | 3.920 | 4.060 | 3.760 | 3.760 | 3.760 | 4,468,800 |
| 2022-09-15 | 4.040 | 4.860 | 3.900 | 3.900 | 3.900 | 23,746,400 |
| 2022-09-14 | 3.820 | 3.920 | 3.800 | 3.900 | 3.900 | 177,600 |
| 2022-09-13 | 3.860 | 3.960 | 3.840 | 3.840 | 3.840 | 263,800 |
| 2022-09-12 | 3.840 | 3.840 | 3.740 | 3.780 | 3.780 | 48,700 |
| 2022-09-09 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 76,000 |
| 2022-09-08 | 3.840 | 3.840 | 3.780 | 3.800 | 3.800 | 23,200 |
| 2022-09-07 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 47,100 |
| 2022-09-06 | 3.840 | 3.840 | 3.740 | 3.780 | 3.780 | 176,400 |
| 2022-09-05 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 105,800 |
| 2022-09-02 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 88,400 |
| 2022-09-01 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 90,900 |
| 2022-08-31 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 182,000 |
| 2022-08-30 | 3.760 | 3.820 | 3.700 | 3.780 | 3.780 | 349,800 |
| 2022-08-29 | 3.700 | 3.800 | 3.700 | 3.740 | 3.740 | 177,400 |
| 2022-08-26 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 30,700 |
| 2022-08-25 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 136,200 |
| 2022-08-24 | 3.780 | 3.880 | 3.740 | 3.780 | 3.780 | 50,600 |
| 2022-08-23 | 3.740 | 3.780 | 3.680 | 3.780 | 3.780 | 114,800 |
| 2022-08-22 | 3.880 | 3.900 | 3.720 | 3.720 | 3.720 | 82,400 |
| 2022-08-19 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 53,400 |
| 2022-08-18 | 3.820 | 3.900 | 3.820 | 3.820 | 3.820 | 156,300 |
| 2022-08-17 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 92,800 |
| 2022-08-16 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 12,700 |
| 2022-08-15 | 4.000 | 4.000 | 3.860 | 3.980 | 3.980 | 27,900 |
| 2022-08-11 | 4.120 | 4.120 | 3.960 | 3.980 | 3.980 | 86,500 |
| 2022-08-10 | 4.000 | 4.020 | 3.980 | 3.980 | 3.980 | 356,200 |
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.