Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.300	1.300	1.230	1.230	1.230	37,200
2025-04-21	1.300	1.330	1.250	1.250	1.250	94,700
2025-04-18	1.370	1.370	1.300	1.300	1.300	106,100
2025-04-17	1.330	1.420	1.310	1.370	1.370	157,100
2025-04-16	1.220	1.420	1.220	1.320	1.320	50,200
2025-04-11	1.270	1.270	1.270	1.270	1.270	0
2025-04-10	1.190	1.290	1.190	1.270	1.270	12,500
2025-04-09	1.190	1.190	1.170	1.190	1.190	47,700
2025-04-08	1.220	1.250	1.160	1.160	1.160	53,200
2025-04-04	1.260	1.260	1.230	1.230	1.230	23,600
2025-04-03	1.320	1.380	1.250	1.300	1.300	81,500
2025-04-02	1.300	1.320	1.290	1.320	1.320	10,200
2025-04-01	1.380	1.380	1.280	1.300	1.300	22,600
2025-03-31	1.270	1.330	1.270	1.290	1.290	90,600
2025-03-28	1.310	1.310	1.290	1.290	1.290	4,400
2025-03-27	1.230	1.480	1.230	1.300	1.300	579,900
2025-03-26	1.240	1.290	1.230	1.230	1.230	38,300
2025-03-25	1.240	1.300	1.240	1.300	1.300	17,300
2025-03-24	1.240	1.270	1.240	1.270	1.270	1,400
2025-03-21	1.240	1.280	1.240	1.270	1.270	62,400
2025-03-20	1.340	1.340	1.280	1.300	1.300	39,100
2025-03-19	1.290	1.300	1.270	1.280	1.280	14,700
2025-03-18	1.240	1.290	1.240	1.290	1.290	5,000
2025-03-17	1.330	1.330	1.230	1.230	1.230	281,600
2025-03-14	1.300	1.310	1.300	1.310	1.310	6,100
2025-03-13	1.300	1.310	1.300	1.300	1.300	29,600
2025-03-12	1.330	1.330	1.300	1.300	1.300	19,100
2025-03-11	1.400	1.400	1.300	1.330	1.330	25,800
2025-03-10	1.430	1.430	1.310	1.310	1.310	5,100
2025-03-07	1.400	1.400	1.390	1.390	1.390	49,400
2025-03-06	1.430	1.460	1.380	1.390	1.390	39,700
2025-03-05	1.330	1.450	1.330	1.440	1.440	24,900
2025-03-04	1.300	1.430	1.300	1.420	1.420	27,200
2025-03-03	1.370	1.430	1.290	1.430	1.430	207,200
2025-02-28	1.360	1.500	1.300	1.370	1.370	106,300
2025-02-27	1.360	1.360	1.300	1.350	1.350	211,300
2025-02-26	1.340	1.340	1.340	1.340	1.340	0
2025-02-25	1.300	1.340	1.270	1.340	1.340	15,800
2025-02-24	1.340	1.340	1.310	1.330	1.330	205,400
2025-02-21	1.260	1.340	1.260	1.290	1.290	14,700
2025-02-20	1.310	1.370	1.260	1.330	1.330	289,500
2025-02-19	1.300	1.370	1.300	1.370	1.370	9,100
2025-02-18	1.240	1.330	1.230	1.270	1.270	97,200
2025-02-17	1.300	1.300	1.220	1.300	1.300	91,100
2025-02-14	1.410	1.410	1.160	1.300	1.300	750,000
2025-02-13	1.560	1.560	1.250	1.400	1.400	317,600
2025-02-11	1.650	1.650	1.560	1.560	1.560	11,000
2025-02-10	1.550	1.550	1.540	1.540	1.540	387,200
2025-02-07	1.610	1.610	1.600	1.600	1.600	6,500
2025-02-06	1.630	1.630	1.540	1.610	1.610	63,200
2025-02-05	1.540	1.630	1.540	1.620	1.620	102,400
2025-02-04	1.530	1.550	1.530	1.540	1.540	352,100
2025-02-03	1.550	1.560	1.540	1.540	1.540	39,700
2025-01-31	1.570	1.580	1.560	1.570	1.570	289,100
2025-01-30	1.580	1.600	1.570	1.570	1.570	96,400
2025-01-29	1.630	1.630	1.590	1.600	1.600	9,100
2025-01-28	1.600	1.630	1.590	1.630	1.630	243,400
2025-01-27	1.630	1.650	1.590	1.640	1.640	45,400
2025-01-24	1.600	1.650	1.590	1.610	1.610	337,000
2025-01-23	1.660	1.660	1.650	1.650	1.650	200

← NewerPage 7 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.