Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.260 | 3.280 | 3.200 | 3.200 | 3.200 | 18,200 |
| 2022-02-04 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 113,900 |
| 2022-02-03 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 9,400 |
| 2022-02-02 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 29,100 |
| 2022-02-01 | 3.240 | 3.280 | 3.180 | 3.200 | 3.200 | 40,500 |
| 2022-01-31 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 24,000 |
| 2022-01-28 | 3.240 | 3.300 | 3.240 | 3.240 | 3.240 | 62,500 |
| 2022-01-27 | 3.260 | 3.440 | 3.200 | 3.200 | 3.200 | 52,300 |
| 2022-01-26 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 21,000 |
| 2022-01-25 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 22,700 |
| 2022-01-24 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 47,400 |
| 2022-01-21 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 52,500 |
| 2022-01-20 | 3.580 | 3.620 | 3.520 | 3.580 | 3.580 | 87,700 |
| 2022-01-19 | 3.480 | 3.620 | 3.460 | 3.600 | 3.600 | 87,300 |
| 2022-01-18 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 23,700 |
| 2022-01-17 | 3.580 | 3.600 | 3.480 | 3.540 | 3.540 | 81,500 |
| 2022-01-14 | 3.400 | 3.680 | 3.400 | 3.460 | 3.460 | 26,700 |
| 2022-01-13 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 68,400 |
| 2022-01-12 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 50,400 |
| 2022-01-11 | 3.480 | 3.560 | 3.460 | 3.480 | 3.480 | 46,000 |
| 2022-01-10 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 38,500 |
| 2022-01-07 | 3.540 | 3.580 | 3.500 | 3.580 | 3.580 | 4,800 |
| 2022-01-06 | 3.600 | 3.640 | 3.560 | 3.560 | 3.560 | 51,900 |
| 2022-01-05 | 3.740 | 3.740 | 3.540 | 3.600 | 3.600 | 76,600 |
| 2022-01-04 | 3.980 | 3.980 | 3.540 | 3.660 | 3.660 | 24,300 |
| 2021-12-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2021-12-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 43,700 |
| 2021-12-28 | 3.880 | 3.880 | 3.580 | 3.600 | 3.600 | 37,100 |
| 2021-12-27 | 3.680 | 3.680 | 3.540 | 3.620 | 3.620 | 40,200 |
| 2021-12-24 | 3.420 | 3.640 | 3.420 | 3.540 | 3.540 | 6,900 |
| 2021-12-23 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 43,300 |
| 2021-12-22 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 37,300 |
| 2021-12-21 | 3.520 | 3.640 | 3.520 | 3.620 | 3.620 | 212,300 |
| 2021-12-20 | 3.460 | 3.560 | 3.440 | 3.560 | 3.560 | 5,100 |
| 2021-12-17 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 11,300 |
| 2021-12-16 | 3.620 | 3.640 | 3.440 | 3.560 | 3.560 | 24,500 |
| 2021-12-15 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 2,200 |
| 2021-12-14 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 17,500 |
| 2021-12-13 | 3.400 | 3.600 | 3.400 | 3.580 | 3.580 | 7,600 |
| 2021-12-09 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,300 |
| 2021-12-08 | 3.620 | 3.620 | 3.440 | 3.540 | 3.540 | 10,700 |
| 2021-12-07 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 12,200 |
| 2021-12-03 | 3.420 | 3.580 | 3.380 | 3.560 | 3.560 | 11,600 |
| 2021-12-02 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 22,100 |
| 2021-12-01 | 3.380 | 3.600 | 3.380 | 3.560 | 3.560 | 2,000 |
| 2021-11-30 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 8,300 |
| 2021-11-29 | 3.540 | 3.600 | 3.300 | 3.600 | 3.600 | 6,600 |
| 2021-11-26 | 3.520 | 3.560 | 3.460 | 3.540 | 3.540 | 39,200 |
| 2021-11-25 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 35,700 |
| 2021-11-24 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 16,200 |
| 2021-11-23 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 17,100 |
| 2021-11-22 | 3.600 | 3.720 | 3.600 | 3.680 | 3.680 | 13,800 |
| 2021-11-19 | 3.520 | 3.700 | 3.520 | 3.600 | 3.600 | 42,200 |
| 2021-11-18 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 13,300 |
| 2021-11-17 | 3.540 | 3.620 | 3.540 | 3.540 | 3.540 | 31,200 |
| 2021-11-16 | 3.520 | 3.680 | 3.520 | 3.660 | 3.660 | 70,400 |
| 2021-11-15 | 3.600 | 3.700 | 3.540 | 3.600 | 3.600 | 52,100 |
| 2021-11-12 | 3.600 | 3.720 | 3.580 | 3.700 | 3.700 | 8,300 |
| 2021-11-11 | 3.700 | 3.700 | 3.580 | 3.700 | 3.700 | 1,200 |
| 2021-11-10 | 3.520 | 3.760 | 3.500 | 3.720 | 3.720 | 24,900 |
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.