Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.560	1.600	1.530	1.560	1.560	1,493,200
2025-07-22	1.640	1.640	1.530	1.530	1.530	1,329,100
2025-07-21	1.680	1.710	1.610	1.640	1.640	3,784,300
2025-07-18	1.650	1.680	1.600	1.660	1.660	4,055,700
2025-07-17	1.620	1.700	1.600	1.610	1.610	4,697,100
2025-07-16	1.750	1.950	1.610	1.620	1.620	26,322,300
2025-07-15	1.450	1.720	1.430	1.690	1.690	24,197,600
2025-07-14	1.410	1.560	1.330	1.450	1.450	9,753,600
2025-07-11	1.390	1.400	1.310	1.360	1.360	918,200
2025-07-09	1.450	1.590	1.350	1.390	1.390	5,789,300
2025-07-08	1.310	1.420	1.270	1.360	1.360	2,713,700
2025-07-07	1.670	1.730	1.330	1.370	1.370	14,815,000
2025-07-04	1.210	1.370	1.210	1.370	1.370	3,531,400
2025-07-03	0.810	1.050	0.810	1.050	1.050	940,300
2025-07-02	0.790	0.800	0.790	0.800	0.800	26,000
2025-07-01	0.770	0.790	0.750	0.790	0.790	38,400
2025-06-30	0.760	0.760	0.760	0.760	0.760	3,500
2025-06-27	0.810	0.810	0.760	0.760	0.760	39,300
2025-06-26	0.740	0.820	0.740	0.820	0.820	37,200
2025-06-25	0.780	0.800	0.720	0.800	0.800	33,500
2025-06-24	0.730	0.800	0.720	0.800	0.800	137,000
2025-06-23	0.710	0.720	0.700	0.700	0.700	34,400
2025-06-20	0.700	0.790	0.700	0.770	0.770	123,200
2025-06-19	0.720	0.730	0.670	0.690	0.690	88,100
2025-06-18	0.760	0.760	0.730	0.730	0.730	29,700
2025-06-17	0.740	0.750	0.740	0.750	0.750	24,100
2025-06-16	0.790	0.790	0.700	0.750	0.750	114,100
2025-06-13	0.810	0.810	0.790	0.790	0.790	2,200
2025-06-12	0.810	0.810	0.790	0.810	0.810	26,300
2025-06-11	0.810	0.830	0.790	0.810	0.810	64,200
2025-06-10	0.810	0.850	0.800	0.810	0.810	121,500
2025-06-09	0.820	0.820	0.800	0.810	0.810	178,700
2025-06-06	0.890	0.890	0.810	0.830	0.830	164,500
2025-06-05	0.890	0.910	0.880	0.890	0.890	20,200
2025-06-04	0.930	0.930	0.870	0.890	0.890	30,400
2025-05-30	0.950	0.950	0.940	0.940	0.940	9,100
2025-05-29	0.970	0.980	0.940	0.950	0.950	92,200
2025-05-28	0.970	0.970	0.960	0.970	0.970	2,000
2025-05-27	0.980	0.990	0.960	0.970	0.970	67,900
2025-05-26	0.980	0.990	0.980	0.980	0.980	38,400
2025-05-23	1.000	1.000	0.980	0.980	0.980	23,800
2025-05-22	1.030	1.030	0.990	1.010	1.010	37,400
2025-05-21	1.040	1.040	1.000	1.030	1.030	117,800
2025-05-20	1.040	1.040	1.030	1.040	1.040	19,900
2025-05-19	1.060	1.060	1.040	1.050	1.050	11,600
2025-05-16	1.020	1.050	1.020	1.040	1.040	46,000
2025-05-15	1.080	1.100	1.060	1.060	1.060	48,900
2025-05-14	1.070	1.180	1.060	1.080	1.080	105,300
2025-05-13	1.060	1.080	1.060	1.060	1.060	16,500
2025-05-09	1.060	1.060	1.050	1.060	1.060	32,000
2025-05-08	1.090	1.090	1.060	1.080	1.080	17,800
2025-05-07	1.050	1.090	1.050	1.080	1.080	47,700
2025-05-06	1.090	1.090	1.050	1.080	1.080	23,000
2025-05-02	1.080	1.100	1.050	1.060	1.060	77,700
2025-04-30	1.020	1.170	1.020	1.070	1.070	394,900
2025-04-29	1.090	1.090	0.990	1.020	1.020	533,700
2025-04-28	1.150	1.180	1.070	1.080	1.080	325,600
2025-04-25	1.160	1.220	1.110	1.170	1.170	157,700
2025-04-24	1.240	1.240	1.140	1.160	1.160	283,800
2025-04-23	1.240	1.270	1.240	1.260	1.260	4,500

← NewerPage 6 of 21 · 1,216 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.