Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.080 | 4.140 | 3.960 | 4.000 | 4.000 | 451,400 |
| 2022-08-08 | 3.800 | 4.300 | 3.800 | 3.980 | 3.980 | 1,340,500 |
| 2022-08-05 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 379,400 |
| 2022-08-04 | 3.680 | 3.720 | 3.660 | 3.660 | 3.660 | 24,500 |
| 2022-08-03 | 3.760 | 3.760 | 3.620 | 3.720 | 3.720 | 7,300 |
| 2022-08-02 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 33,300 |
| 2022-08-01 | 3.600 | 3.800 | 3.600 | 3.700 | 3.700 | 206,900 |
| 2022-07-27 | 3.640 | 3.640 | 3.560 | 3.620 | 3.620 | 70,800 |
| 2022-07-26 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 98,300 |
| 2022-07-25 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 25,100 |
| 2022-07-22 | 3.660 | 3.720 | 3.620 | 3.660 | 3.660 | 111,900 |
| 2022-07-21 | 3.760 | 3.760 | 3.640 | 3.720 | 3.720 | 48,000 |
| 2022-07-20 | 3.860 | 3.860 | 3.560 | 3.640 | 3.640 | 23,000 |
| 2022-07-19 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 12,100 |
| 2022-07-18 | 3.800 | 3.800 | 3.560 | 3.600 | 3.600 | 72,300 |
| 2022-07-15 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 44,800 |
| 2022-07-14 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 19,600 |
| 2022-07-12 | 3.720 | 3.840 | 3.680 | 3.680 | 3.680 | 12,200 |
| 2022-07-11 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 14,300 |
| 2022-07-08 | 3.820 | 3.820 | 3.700 | 3.720 | 3.720 | 52,900 |
| 2022-07-07 | 3.660 | 3.760 | 3.640 | 3.760 | 3.760 | 120,800 |
| 2022-07-06 | 3.560 | 3.880 | 3.560 | 3.680 | 3.680 | 85,600 |
| 2022-07-05 | 3.840 | 3.860 | 3.660 | 3.660 | 3.660 | 354,100 |
| 2022-07-04 | 4.020 | 4.020 | 3.820 | 3.860 | 3.860 | 280,500 |
| 2022-07-01 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 110,900 |
| 2022-06-30 | 4.000 | 4.020 | 3.940 | 3.940 | 3.940 | 160,500 |
| 2022-06-29 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 101,300 |
| 2022-06-28 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 156,600 |
| 2022-06-27 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 316,500 |
| 2022-06-24 | 4.040 | 4.080 | 4.000 | 4.040 | 4.040 | 229,400 |
| 2022-06-23 | 4.160 | 4.160 | 4.060 | 4.060 | 4.060 | 298,100 |
| 2022-06-22 | 4.200 | 4.380 | 4.100 | 4.160 | 4.160 | 1,616,800 |
| 2022-06-21 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 275,900 |
| 2022-06-20 | 4.100 | 4.140 | 4.040 | 4.040 | 4.040 | 456,100 |
| 2022-06-17 | 4.140 | 4.200 | 4.140 | 4.160 | 4.160 | 364,000 |
| 2022-06-16 | 4.360 | 4.440 | 4.120 | 4.120 | 4.120 | 844,200 |
| 2022-06-15 | 4.420 | 4.440 | 4.200 | 4.320 | 4.320 | 627,600 |
| 2022-06-14 | 4.500 | 4.520 | 4.400 | 4.420 | 4.420 | 767,600 |
| 2022-06-13 | 4.660 | 4.660 | 4.540 | 4.540 | 4.540 | 1,901,300 |
| 2022-06-10 | 4.680 | 4.960 | 4.680 | 4.740 | 4.740 | 7,271,500 |
| 2022-06-09 | 4.560 | 5.000 | 4.520 | 4.640 | 4.640 | 3,621,000 |
| 2022-06-08 | 4.500 | 4.560 | 4.500 | 4.520 | 4.520 | 222,800 |
| 2022-06-07 | 4.560 | 4.640 | 4.460 | 4.460 | 4.460 | 927,900 |
| 2022-06-06 | 4.500 | 4.520 | 4.440 | 4.480 | 4.480 | 386,900 |
| 2022-06-02 | 4.580 | 4.600 | 4.520 | 4.520 | 4.520 | 296,300 |
| 2022-06-01 | 4.620 | 4.680 | 4.560 | 4.580 | 4.580 | 208,700 |
| 2022-05-31 | 4.700 | 4.740 | 4.580 | 4.620 | 4.620 | 635,600 |
| 2022-05-30 | 4.640 | 4.660 | 4.600 | 4.660 | 4.660 | 354,600 |
| 2022-05-27 | 4.580 | 4.680 | 4.540 | 4.600 | 4.600 | 675,700 |
| 2022-05-26 | 4.540 | 4.780 | 4.520 | 4.560 | 4.560 | 1,399,300 |
| 2022-05-25 | 4.620 | 4.620 | 4.520 | 4.520 | 4.520 | 366,700 |
| 2022-05-24 | 4.760 | 4.800 | 4.500 | 4.600 | 4.600 | 2,274,200 |
| 2022-05-23 | 4.800 | 4.960 | 4.700 | 4.760 | 4.760 | 1,565,700 |
| 2022-05-20 | 4.900 | 5.100 | 4.680 | 4.680 | 4.680 | 3,753,800 |
| 2022-05-19 | 4.660 | 5.100 | 4.640 | 4.820 | 4.820 | 3,734,700 |
| 2022-05-18 | 5.200 | 5.250 | 4.760 | 4.780 | 4.780 | 4,890,100 |
| 2022-05-17 | 5.800 | 6.100 | 5.050 | 5.100 | 5.100 | 10,820,600 |
| 2022-05-13 | 4.980 | 6.000 | 4.980 | 5.750 | 5.750 | 6,878,300 |
| 2022-05-12 | 5.100 | 5.150 | 4.940 | 4.980 | 4.980 | 2,184,500 |
| 2022-05-11 | 5.600 | 5.650 | 5.000 | 5.100 | 5.100 | 2,525,100 |
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.