Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 137,800 |
| 2026-07-20 | 1.370 | 1.440 | 1.370 | 1.390 | 1.390 | 504,800 |
| 2026-07-17 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 110,401 |
| 2026-07-16 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 137,201 |
| 2026-07-15 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 281,200 |
| 2026-07-14 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 257,801 |
| 2026-07-13 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 515,300 |
| 2026-07-10 | 1.380 | 1.500 | 1.380 | 1.400 | 1.400 | 7,452,641 |
| 2026-07-09 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 17,205 |
| 2026-07-08 | 1.310 | 1.340 | 1.280 | 1.280 | 1.280 | 139,111 |
| 2026-07-07 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 145,800 |
| 2026-07-06 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 47,500 |
| 2026-07-03 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 44,103 |
| 2026-07-02 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 144,200 |
| 2026-07-01 | 1.320 | 1.410 | 1.320 | 1.350 | 1.350 | 81,215 |
| 2026-06-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 48,300 |
| 2026-06-29 | 1.310 | 1.350 | 1.310 | 1.320 | 1.320 | 46,100 |
| 2026-06-26 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 56,003 |
| 2026-06-25 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 119,317 |
| 2026-06-24 | 1.320 | 1.350 | 1.310 | 1.320 | 1.320 | 107,410 |
| 2026-06-23 | 1.330 | 1.370 | 1.300 | 1.330 | 1.330 | 157,900 |
| 2026-06-22 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 106,200 |
| 2026-06-19 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 11,300 |
| 2026-06-18 | 1.360 | 1.430 | 1.330 | 1.360 | 1.360 | 131,202 |
| 2026-06-17 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 159,100 |
| 2026-06-16 | 1.310 | 1.350 | 1.310 | 1.310 | 1.310 | 146,533 |
| 2026-06-15 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 115,301 |
| 2026-06-12 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 31,802 |
| 2026-06-11 | 1.340 | 1.430 | 1.340 | 1.370 | 1.370 | 71,204 |
| 2026-06-10 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 83,901 |
| 2026-06-09 | 1.370 | 1.460 | 1.340 | 1.370 | 1.370 | 650,500 |
| 2026-06-08 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 131,800 |
| 2026-06-05 | 1.390 | 1.430 | 1.360 | 1.380 | 1.380 | 146,000 |
| 2026-06-04 | 1.390 | 1.430 | 1.350 | 1.390 | 1.390 | 506,511 |
| 2026-06-02 | 1.370 | 1.430 | 1.360 | 1.420 | 1.420 | 229,005 |
| 2026-05-29 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 65,903 |
| 2026-05-28 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,207 |
| 2026-05-27 | 1.430 | 1.460 | 1.400 | 1.400 | 1.400 | 353,300 |
| 2026-05-26 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 20,501 |
| 2026-05-25 | 1.370 | 1.450 | 1.370 | 1.420 | 1.420 | 7,001 |
| 2026-05-22 | 1.370 | 1.450 | 1.370 | 1.370 | 1.370 | 35,110 |
| 2026-05-21 | 1.330 | 1.460 | 1.330 | 1.420 | 1.420 | 404,900 |
| 2026-05-20 | 1.350 | 1.390 | 1.330 | 1.330 | 1.330 | 272,300 |
| 2026-05-19 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 181,621 |
| 2026-05-18 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 781,500 |
| 2026-05-15 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 829,700 |
| 2026-05-14 | 1.430 | 1.480 | 1.420 | 1.460 | 1.460 | 627,600 |
| 2026-05-13 | 1.430 | 1.460 | 1.410 | 1.430 | 1.430 | 203,900 |
| 2026-05-12 | 1.420 | 1.500 | 1.400 | 1.430 | 1.430 | 1,084,305 |
| 2026-05-11 | 1.520 | 1.590 | 1.430 | 1.470 | 1.470 | 2,562,400 |
| 2026-05-08 | 1.330 | 1.670 | 1.330 | 1.540 | 1.540 | 9,130,717 |
| 2026-05-07 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 14,501 |
| 2026-05-06 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 118,600 |
| 2026-05-05 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 16,504 |
| 2026-04-30 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 40,910 |
| 2026-04-29 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 18,500 |
| 2026-04-28 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 257,400 |
| 2026-04-27 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 226,900 |
| 2026-04-24 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 16,800 |
| 2026-04-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 900 |
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.