Chow Steel Industries Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.250	1.270	1.250	1.270	1.270	19,600
2026-04-21	1.250	1.280	1.250	1.280	1.280	168,300
2026-04-20	1.360	1.360	1.320	1.320	1.320	133,200
2026-04-17	1.360	1.360	1.340	1.350	1.350	100,000
2026-04-16	1.360	1.360	1.340	1.350	1.350	105,201
2026-04-10	1.360	1.360	1.340	1.340	1.340	155,410
2026-04-09	1.360	1.370	1.350	1.360	1.360	381,100
2026-04-08	1.360	1.360	1.340	1.360	1.360	339,203
2026-04-07	1.310	1.360	1.310	1.350	1.350	700,300
2026-04-03	1.310	1.320	1.300	1.300	1.300	309,000
2026-04-02	1.300	1.370	1.300	1.310	1.310	698,810
2026-04-01	1.310	1.310	1.290	1.290	1.290	252,200
2026-03-31	1.370	1.370	1.310	1.310	1.310	1,399,700
2026-03-30	1.300	1.440	1.300	1.350	1.350	5,130,220
2026-03-27	1.210	1.300	1.210	1.240	1.240	166,320
2026-03-26	1.200	1.230	1.200	1.230	1.230	15,408
2026-03-25	1.250	1.250	1.230	1.240	1.240	45,600
2026-03-24	1.240	1.240	1.220	1.240	1.240	34,800
2026-03-23	1.260	1.260	1.210	1.240	1.240	60,000
2026-03-20	1.220	1.250	1.210	1.230	1.230	128,400
2026-03-19	1.220	1.250	1.190	1.190	1.190	145,900
2026-03-18	1.240	1.250	1.220	1.220	1.220	82,003
2026-03-17	1.240	1.260	1.220	1.220	1.220	192,600
2026-03-16	1.220	1.250	1.220	1.230	1.230	82,000
2026-03-13	1.220	1.240	1.210	1.240	1.240	26,800
2026-03-12	1.270	1.270	1.230	1.230	1.230	33,402
2026-03-11	1.300	1.310	1.240	1.240	1.240	17,900
2026-03-10	1.250	1.350	1.210	1.270	1.270	424,008
2026-03-09	1.270	1.280	1.180	1.220	1.220	105,200
2026-03-06	1.180	1.340	1.180	1.290	1.290	249,910
2026-03-05	1.240	1.280	1.200	1.220	1.220	130,900
2026-03-04	1.240	1.290	1.180	1.210	1.210	187,800
2026-03-02	1.320	1.320	1.220	1.290	1.290	176,200
2026-02-27	1.290	1.340	1.290	1.310	1.310	139,400
2026-02-26	1.270	1.300	1.270	1.280	1.280	24,909
2026-02-25	1.280	1.310	1.240	1.290	1.290	172,601
2026-02-24	1.320	1.320	1.270	1.290	1.290	51,800
2026-02-23	1.290	1.300	1.270	1.290	1.290	48,300
2026-02-20	1.300	1.300	1.260	1.290	1.290	173,000
2026-02-19	1.320	1.320	1.290	1.300	1.300	342,900
2026-02-18	1.300	1.310	1.300	1.310	1.310	195,505
2026-02-17	1.320	1.370	1.290	1.290	1.290	2,134,200
2026-02-16	1.310	1.320	1.280	1.320	1.320	207,805
2026-02-13	1.320	1.340	1.280	1.300	1.300	415,147
2026-02-12	1.290	1.330	1.270	1.310	1.310	515,975
2026-02-11	1.320	1.320	1.270	1.290	1.290	672,116
2026-02-10	1.330	1.410	1.300	1.300	1.300	4,957,100
2026-02-09	1.320	1.340	1.280	1.340	1.340	1,826,400
2026-02-06	1.130	1.370	1.130	1.330	1.330	12,195,210
2026-02-05	1.070	1.070	1.060	1.060	1.060	21,000
2026-02-04	1.060	1.060	1.060	1.060	1.060	17,000
2026-02-03	1.070	1.070	1.060	1.060	1.060	27,100
2026-02-02	1.060	1.080	1.050	1.060	1.060	32,300
2026-01-30	1.080	1.080	1.070	1.070	1.070	800
2026-01-29	1.050	1.060	1.050	1.060	1.060	17,800
2026-01-28	1.080	1.080	1.060	1.060	1.060	57,100
2026-01-27	1.100	1.100	1.080	1.080	1.080	1,004,500
2026-01-26	1.090	1.090	1.080	1.080	1.080	6,000
2026-01-23	1.080	1.100	1.070	1.080	1.080	90,000
2026-01-22	1.110	1.110	1.080	1.090	1.090	28,700

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.