Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.660	1.660	1.650	1.650	1.650	200
2025-01-22	1.610	1.640	1.610	1.630	1.630	132,400
2025-01-21	1.650	1.660	1.640	1.660	1.660	13,100
2025-01-20	1.620	1.630	1.620	1.630	1.630	200,500
2025-01-17	1.610	1.700	1.610	1.660	1.660	51,600
2025-01-16	1.740	1.750	1.700	1.730	1.730	138,000
2025-01-15	1.720	1.780	1.680	1.770	1.770	44,100
2025-01-14	1.740	1.770	1.720	1.770	1.770	101,200
2025-01-13	1.770	1.800	1.730	1.740	1.740	112,300
2025-01-10	1.770	1.770	1.740	1.770	1.770	242,400
2025-01-09	1.790	1.790	1.750	1.770	1.770	36,000
2025-01-08	1.800	1.800	1.760	1.770	1.770	29,600
2025-01-07	1.810	1.810	1.790	1.800	1.800	25,200
2025-01-06	1.860	1.860	1.750	1.790	1.790	62,000
2025-01-03	1.830	1.880	1.790	1.870	1.870	7,800
2025-01-02	1.790	1.800	1.790	1.800	1.800	55,500
2024-12-30	1.780	1.840	1.780	1.780	1.780	7,600
2024-12-27	1.840	1.860	1.790	1.790	1.790	55,300
2024-12-26	1.840	1.850	1.780	1.780	1.780	4,200
2024-12-25	1.770	1.850	1.770	1.780	1.780	60,900
2024-12-24	1.770	1.800	1.770	1.800	1.800	14,800
2024-12-23	1.800	1.800	1.800	1.800	1.800	8,100
2024-12-20	1.780	1.800	1.750	1.800	1.800	38,000
2024-12-19	1.800	1.800	1.780	1.800	1.800	23,100
2024-12-18	1.860	1.860	1.800	1.810	1.810	117,100
2024-12-17	1.920	1.920	1.860	1.870	1.870	86,900
2024-12-16	1.940	1.940	1.930	1.930	1.930	50,400
2024-12-13	1.960	1.960	1.930	1.940	1.940	43,300
2024-12-12	1.960	1.990	1.950	1.960	1.960	166,300
2024-12-11	2.000	2.000	1.990	1.990	1.990	31,500
2024-12-09	2.000	2.000	2.000	2.000	2.000	24,000
2024-12-06	2.040	2.040	2.020	2.040	2.040	19,100
2024-12-04	2.000	2.040	1.990	2.040	2.040	13,500
2024-12-03	2.000	2.020	1.940	2.000	2.000	24,600
2024-12-02	1.970	2.000	1.960	2.000	2.000	31,000
2024-11-29	1.990	2.020	1.990	1.990	1.990	54,900
2024-11-28	2.000	2.020	1.990	2.000	2.000	62,900
2024-11-27	2.020	2.040	1.980	2.000	2.000	164,100
2024-11-26	2.140	2.160	2.040	2.060	2.060	120,100
2024-11-25	2.180	2.180	2.120	2.140	2.140	33,200
2024-11-22	2.220	2.280	2.160	2.180	2.180	85,300
2024-11-21	2.240	2.300	2.240	2.240	2.240	8,500
2024-11-20	2.200	2.320	2.200	2.320	2.320	114,600
2024-11-19	2.280	2.280	2.200	2.200	2.200	96,700
2024-11-18	2.200	2.280	2.200	2.280	2.280	33,300
2024-11-15	2.280	2.300	2.220	2.280	2.280	88,000
2024-11-14	2.260	2.360	2.260	2.300	2.300	29,900
2024-11-13	2.220	2.320	2.220	2.260	2.260	49,300
2024-11-12	2.340	2.340	2.220	2.260	2.260	118,800
2024-11-11	2.300	2.380	2.300	2.340	2.340	99,200
2024-11-08	2.500	2.500	2.400	2.400	2.400	63,900
2024-11-07	2.280	2.440	2.280	2.380	2.380	85,900
2024-11-06	2.540	2.540	2.380	2.380	2.380	221,400
2024-11-05	2.360	2.380	2.360	2.360	2.360	69,900
2024-11-04	2.360	2.500	2.360	2.380	2.380	79,700
2024-11-01	2.360	2.380	2.360	2.360	2.360	29,300
2024-10-31	2.380	2.420	2.360	2.360	2.360	73,200
2024-10-30	2.360	2.540	2.360	2.360	2.360	454,600
2024-10-29	2.400	2.420	2.360	2.360	2.360	52,000
2024-10-28	2.360	2.400	2.300	2.340	2.340	228,100

← NewerPage 8 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.