Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.600 | 5.650 | 5.000 | 5.100 | 5.100 | 2,525,100 |
| 2022-05-10 | 5.650 | 6.100 | 5.350 | 5.650 | 5.650 | 6,919,900 |
| 2022-05-09 | 4.740 | 5.300 | 4.740 | 5.300 | 5.300 | 2,300,800 |
| 2022-05-06 | 4.600 | 4.780 | 4.600 | 4.740 | 4.740 | 102,800 |
| 2022-05-05 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 111,500 |
| 2022-05-03 | 4.820 | 4.840 | 4.700 | 4.700 | 4.700 | 340,200 |
| 2022-04-29 | 4.900 | 4.940 | 4.840 | 4.860 | 4.860 | 210,100 |
| 2022-04-28 | 5.000 | 5.100 | 4.860 | 4.900 | 4.900 | 832,200 |
| 2022-04-27 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 409,600 |
| 2022-04-26 | 5.150 | 5.350 | 4.940 | 5.100 | 5.100 | 1,383,800 |
| 2022-04-25 | 4.840 | 5.250 | 4.840 | 5.100 | 5.100 | 1,183,400 |
| 2022-04-22 | 4.920 | 5.000 | 4.860 | 4.960 | 4.960 | 718,900 |
| 2022-04-21 | 4.720 | 4.940 | 4.720 | 4.940 | 4.940 | 679,900 |
| 2022-04-20 | 4.840 | 4.940 | 4.700 | 4.700 | 4.700 | 851,100 |
| 2022-04-19 | 4.680 | 4.960 | 4.660 | 4.820 | 4.820 | 1,944,800 |
| 2022-04-18 | 4.340 | 4.920 | 4.320 | 4.620 | 4.620 | 2,216,300 |
| 2022-04-12 | 4.240 | 4.440 | 4.160 | 4.340 | 4.340 | 519,300 |
| 2022-04-11 | 4.200 | 4.320 | 4.180 | 4.220 | 4.220 | 651,600 |
| 2022-04-08 | 4.160 | 4.240 | 4.100 | 4.180 | 4.180 | 678,700 |
| 2022-04-07 | 4.200 | 4.260 | 4.100 | 4.100 | 4.100 | 601,900 |
| 2022-04-05 | 4.420 | 4.440 | 4.180 | 4.240 | 4.240 | 406,200 |
| 2022-04-04 | 4.480 | 4.500 | 4.420 | 4.440 | 4.440 | 286,800 |
| 2022-04-01 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 152,500 |
| 2022-03-31 | 4.560 | 4.560 | 4.460 | 4.480 | 4.480 | 114,000 |
| 2022-03-30 | 4.580 | 4.580 | 4.480 | 4.540 | 4.540 | 193,200 |
| 2022-03-29 | 4.440 | 4.520 | 4.400 | 4.500 | 4.500 | 585,000 |
| 2022-03-28 | 4.440 | 4.600 | 4.400 | 4.440 | 4.440 | 1,309,400 |
| 2022-03-25 | 4.560 | 4.620 | 4.420 | 4.420 | 4.420 | 796,500 |
| 2022-03-24 | 4.660 | 4.680 | 4.500 | 4.540 | 4.540 | 822,500 |
| 2022-03-23 | 4.660 | 4.800 | 4.300 | 4.660 | 4.660 | 4,095,100 |
| 2022-03-22 | 4.800 | 5.350 | 4.640 | 4.640 | 4.640 | 4,466,000 |
| 2022-03-21 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 819,100 |
| 2022-03-18 | 5.150 | 5.150 | 4.760 | 4.980 | 4.980 | 3,811,500 |
| 2022-03-17 | 5.150 | 5.350 | 5.000 | 5.150 | 5.150 | 4,976,600 |
| 2022-03-16 | 5.600 | 5.650 | 5.050 | 5.100 | 5.100 | 7,782,700 |
| 2022-03-15 | 6.200 | 6.750 | 5.500 | 5.600 | 5.600 | 23,208,300 |
| 2022-03-14 | 4.520 | 5.400 | 4.500 | 5.400 | 5.400 | 18,152,300 |
| 2022-03-11 | 3.980 | 4.180 | 3.980 | 4.160 | 4.160 | 271,300 |
| 2022-03-10 | 3.940 | 4.100 | 3.920 | 4.060 | 4.060 | 497,700 |
| 2022-03-09 | 3.800 | 3.940 | 3.800 | 3.900 | 3.900 | 479,500 |
| 2022-03-08 | 3.640 | 3.820 | 3.640 | 3.800 | 3.800 | 142,000 |
| 2022-03-07 | 3.880 | 3.880 | 3.700 | 3.820 | 3.820 | 127,600 |
| 2022-03-04 | 3.820 | 3.880 | 3.660 | 3.880 | 3.880 | 298,200 |
| 2022-03-03 | 3.640 | 3.820 | 3.640 | 3.800 | 3.800 | 26,200 |
| 2022-03-02 | 3.760 | 3.900 | 3.740 | 3.740 | 3.740 | 539,600 |
| 2022-03-01 | 3.780 | 3.840 | 3.680 | 3.720 | 3.720 | 682,500 |
| 2022-02-28 | 3.320 | 3.980 | 3.320 | 3.820 | 3.820 | 1,373,600 |
| 2022-02-25 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 13,000 |
| 2022-02-24 | 3.300 | 3.340 | 3.140 | 3.160 | 3.160 | 93,300 |
| 2022-02-23 | 3.240 | 3.280 | 3.140 | 3.280 | 3.280 | 27,700 |
| 2022-02-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,600 |
| 2022-02-21 | 3.240 | 3.280 | 3.220 | 3.220 | 3.220 | 14,100 |
| 2022-02-18 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 38,300 |
| 2022-02-17 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 108,700 |
| 2022-02-15 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 15,600 |
| 2022-02-14 | 3.200 | 3.220 | 3.140 | 3.140 | 3.140 | 74,700 |
| 2022-02-11 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 22,900 |
| 2022-02-10 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 42,300 |
| 2022-02-09 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 12,100 |
| 2022-02-08 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 28,200 |
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.