Chow Steel Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.230 | 1.270 | 1.200 | 1.220 | 1.220 | 36,803 |
| 2025-10-20 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 113,300 |
| 2025-10-17 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 67,504 |
| 2025-10-16 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 26,330 |
| 2025-10-15 | 1.280 | 1.300 | 1.220 | 1.230 | 1.230 | 159,200 |
| 2025-10-14 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 85,808 |
| 2025-10-10 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 85,200 |
| 2025-10-09 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 44,100 |
| 2025-10-08 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 85,013 |
| 2025-10-07 | 1.270 | 1.300 | 1.230 | 1.260 | 1.260 | 533,600 |
| 2025-10-06 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 218,127 |
| 2025-10-03 | 1.330 | 1.360 | 1.290 | 1.290 | 1.290 | 539,501 |
| 2025-10-02 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 575,100 |
| 2025-10-01 | 1.360 | 1.500 | 1.310 | 1.330 | 1.330 | 4,615,401 |
| 2025-09-30 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 602,010 |
| 2025-09-29 | 1.500 | 1.500 | 1.350 | 1.380 | 1.380 | 1,304,157 |
| 2025-09-26 | 1.290 | 1.520 | 1.290 | 1.400 | 1.400 | 5,029,503 |
| 2025-09-25 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 143,900 |
| 2025-09-24 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 9,510 |
| 2025-09-23 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 72,800 |
| 2025-09-22 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 91,100 |
| 2025-09-19 | 1.340 | 1.370 | 1.300 | 1.320 | 1.320 | 237,537 |
| 2025-09-18 | 1.370 | 1.400 | 1.340 | 1.340 | 1.340 | 363,800 |
| 2025-09-17 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 115,100 |
| 2025-09-16 | 1.330 | 1.360 | 1.330 | 1.330 | 1.330 | 168,306 |
| 2025-09-15 | 1.320 | 1.380 | 1.320 | 1.330 | 1.330 | 344,000 |
| 2025-09-12 | 1.310 | 1.380 | 1.310 | 1.320 | 1.320 | 261,301 |
| 2025-09-11 | 1.310 | 1.390 | 1.310 | 1.330 | 1.330 | 398,400 |
| 2025-09-10 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 286,412 |
| 2025-09-09 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 304,577 |
| 2025-09-08 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 9,000 |
| 2025-09-05 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 324,219 |
| 2025-09-04 | 1.440 | 1.450 | 1.360 | 1.370 | 1.370 | 233,700 |
| 2025-09-03 | 1.310 | 1.450 | 1.280 | 1.390 | 1.390 | 2,926,542 |
| 2025-09-02 | 1.270 | 1.320 | 1.260 | 1.290 | 1.290 | 57,900 |
| 2025-09-01 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 195,900 |
| 2025-08-29 | 1.290 | 1.320 | 1.250 | 1.290 | 1.290 | 362,700 |
| 2025-08-28 | 1.380 | 1.480 | 1.260 | 1.260 | 1.260 | 1,624,300 |
| 2025-08-27 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 915,000 |
| 2025-08-26 | 1.310 | 1.590 | 1.260 | 1.420 | 1.420 | 9,025,600 |
| 2025-08-25 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 95,900 |
| 2025-08-22 | 1.240 | 1.400 | 1.230 | 1.270 | 1.270 | 1,058,400 |
| 2025-08-21 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 163,300 |
| 2025-08-20 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 32,400 |
| 2025-08-19 | 1.230 | 1.400 | 1.200 | 1.230 | 1.230 | 486,600 |
| 2025-08-18 | 1.320 | 1.320 | 1.220 | 1.220 | 1.220 | 194,100 |
| 2025-08-15 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 38,700 |
| 2025-08-14 | 1.350 | 1.380 | 1.310 | 1.320 | 1.320 | 258,400 |
| 2025-08-13 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 161,000 |
| 2025-08-08 | 1.400 | 1.440 | 1.390 | 1.410 | 1.410 | 409,100 |
| 2025-08-07 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 497,400 |
| 2025-08-06 | 1.420 | 1.460 | 1.400 | 1.420 | 1.420 | 480,900 |
| 2025-08-05 | 1.400 | 1.470 | 1.400 | 1.430 | 1.430 | 636,300 |
| 2025-08-04 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 442,300 |
| 2025-08-01 | 1.390 | 1.520 | 1.380 | 1.400 | 1.400 | 2,645,600 |
| 2025-07-31 | 1.410 | 1.470 | 1.390 | 1.390 | 1.390 | 274,800 |
| 2025-07-30 | 1.390 | 1.520 | 1.360 | 1.430 | 1.430 | 1,297,800 |
| 2025-07-29 | 1.440 | 1.440 | 1.340 | 1.400 | 1.400 | 584,400 |
| 2025-07-25 | 1.530 | 1.550 | 1.310 | 1.460 | 1.460 | 1,390,500 |
| 2025-07-24 | 1.530 | 1.590 | 1.530 | 1.530 | 1.530 | 457,300 |
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.