Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 23,301 |
| 2026-01-20 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 72,400 |
| 2026-01-19 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 7,810 |
| 2026-01-16 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 7,601 |
| 2026-01-15 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 21,200 |
| 2026-01-14 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 78,702 |
| 2026-01-13 | 1.070 | 1.080 | 1.040 | 1.040 | 1.040 | 65,900 |
| 2026-01-12 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 36,550 |
| 2026-01-09 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 43,505 |
| 2026-01-08 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 22,101 |
| 2026-01-07 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 22,805 |
| 2026-01-06 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 43,000 |
| 2026-01-05 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 28,100 |
| 2025-12-30 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 81,600 |
| 2025-12-29 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 9,900 |
| 2025-12-26 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 36,808 |
| 2025-12-25 | 1.100 | 1.200 | 1.080 | 1.110 | 1.110 | 75,800 |
| 2025-12-24 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 85,900 |
| 2025-12-23 | 1.090 | 1.140 | 1.080 | 1.090 | 1.090 | 101,500 |
| 2025-12-22 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 63,600 |
| 2025-12-19 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 121,400 |
| 2025-12-18 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 52,900 |
| 2025-12-17 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 78,001 |
| 2025-12-16 | 1.170 | 1.180 | 1.120 | 1.120 | 1.120 | 41,801 |
| 2025-12-15 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 21,000 |
| 2025-12-12 | 1.140 | 1.160 | 1.110 | 1.140 | 1.140 | 48,702 |
| 2025-12-11 | 1.160 | 1.190 | 1.130 | 1.130 | 1.130 | 175,800 |
| 2025-12-09 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 174,056 |
| 2025-12-08 | 1.200 | 1.310 | 1.190 | 1.200 | 1.200 | 4,405,420 |
| 2025-12-04 | 1.180 | 1.220 | 1.150 | 1.180 | 1.180 | 446,310 |
| 2025-12-03 | 1.190 | 1.240 | 1.150 | 1.160 | 1.160 | 1,132,401 |
| 2025-12-02 | 1.070 | 1.300 | 1.060 | 1.190 | 1.190 | 3,818,948 |
| 2025-12-01 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 9,800 |
| 2025-11-28 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 43,900 |
| 2025-11-27 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 14,500 |
| 2025-11-26 | 0.940 | 1.030 | 0.940 | 1.000 | 1.000 | 173,500 |
| 2025-11-25 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 22,501 |
| 2025-11-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 28,015 |
| 2025-11-21 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 90,800 |
| 2025-11-20 | 1.010 | 1.060 | 1.000 | 1.020 | 1.020 | 25,600 |
| 2025-11-19 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 31,800 |
| 2025-11-18 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 97,400 |
| 2025-11-17 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 39,205 |
| 2025-11-14 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 57,754 |
| 2025-11-13 | 1.000 | 1.090 | 1.000 | 1.050 | 1.050 | 51,400 |
| 2025-11-12 | 1.030 | 1.040 | 1.000 | 1.000 | 1.000 | 100,300 |
| 2025-11-11 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 127,500 |
| 2025-11-10 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 243,900 |
| 2025-11-07 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 5,500 |
| 2025-11-06 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 65,700 |
| 2025-11-05 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 94,900 |
| 2025-11-04 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 26,200 |
| 2025-11-03 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 50,900 |
| 2025-10-31 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 113,342 |
| 2025-10-30 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 15,500 |
| 2025-10-29 | 1.180 | 1.190 | 1.130 | 1.190 | 1.190 | 57,901 |
| 2025-10-28 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 75,800 |
| 2025-10-27 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 115,320 |
| 2025-10-24 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 22,300 |
| 2025-10-22 | 1.220 | 1.260 | 1.200 | 1.230 | 1.230 | 57,201 |
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.