Chow Steel Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.400	2.400	2.400	2.400	2.400	0
2024-10-24	2.340	2.420	2.340	2.400	2.400	128,100
2024-10-22	2.480	2.480	2.480	2.480	2.480	0
2024-10-21	2.580	2.580	2.460	2.480	2.480	150,600
2024-10-18	2.480	2.500	2.440	2.460	2.460	59,200
2024-10-17	2.460	2.480	2.440	2.440	2.440	135,700
2024-10-16	2.460	2.460	2.460	2.460	2.460	0
2024-10-15	2.560	2.600	2.460	2.460	2.460	380,400
2024-10-11	2.560	2.680	2.540	2.540	2.540	709,800
2024-10-10	2.620	2.660	2.540	2.560	2.560	313,100
2024-10-09	2.580	2.640	2.560	2.620	2.620	655,700
2024-10-08	2.660	2.720	2.560	2.560	2.560	1,258,800
2024-10-07	2.600	2.700	2.580	2.600	2.600	752,700
2024-10-04	2.660	2.680	2.580	2.580	2.580	865,400
2024-10-03	3.120	3.200	2.680	2.680	2.680	9,917,900
2024-10-02	2.680	3.320	2.660	2.980	2.980	15,298,300
2024-10-01	2.580	2.640	2.540	2.560	2.560	34,900
2024-09-30	2.600	2.600	2.540	2.540	2.540	41,400
2024-09-27	2.520	2.520	2.520	2.520	2.520	0
2024-09-26	2.540	2.600	2.520	2.520	2.520	115,500
2024-09-25	2.420	2.880	2.420	2.540	2.540	631,500
2024-09-24	2.440	2.500	2.420	2.440	2.440	24,200
2024-09-23	2.440	2.480	2.440	2.480	2.480	13,800
2024-09-20	2.500	2.500	2.500	2.500	2.500	0
2024-09-19	2.500	2.500	2.500	2.500	2.500	0
2024-09-18	2.500	2.500	2.500	2.500	2.500	0
2024-09-17	2.500	2.500	2.460	2.500	2.500	79,600
2024-09-16	2.540	2.540	2.480	2.480	2.480	39,600
2024-09-13	2.500	2.500	2.480	2.480	2.480	79,100
2024-09-12	2.520	2.580	2.480	2.480	2.480	139,400
2024-09-11	2.520	2.580	2.520	2.540	2.540	43,200
2024-09-10	2.620	2.620	2.560	2.600	2.600	35,300
2024-09-09	2.680	2.680	2.680	2.680	2.680	0
2024-09-06	2.700	2.740	2.680	2.680	2.680	19,100
2024-09-05	2.740	2.740	2.660	2.680	2.680	117,800
2024-09-04	2.640	2.680	2.640	2.640	2.640	42,300
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.560	2.560	2.560	2.560	2.560	0
2024-08-30	2.620	2.620	2.540	2.560	2.560	70,800
2024-08-29	2.560	2.800	2.540	2.560	2.560	361,400
2024-08-28	2.520	2.580	2.440	2.580	2.580	189,100
2024-08-27	2.500	2.520	2.440	2.520	2.520	44,300
2024-08-26	2.460	2.500	2.460	2.480	2.480	64,900
2024-08-23	2.420	2.480	2.420	2.440	2.440	14,600
2024-08-22	2.380	2.380	2.380	2.380	2.380	0
2024-08-21	2.340	2.400	2.320	2.380	2.380	24,900
2024-08-20	2.400	2.480	2.340	2.340	2.340	13,500
2024-08-19	2.360	2.360	2.360	2.360	2.360	0
2024-08-16	2.320	2.360	2.300	2.360	2.360	61,300
2024-08-15	2.360	2.360	2.300	2.300	2.300	8,100
2024-08-14	2.460	2.460	2.340	2.360	2.360	75,000
2024-08-13	2.300	2.380	2.300	2.360	2.360	10,100
2024-08-09	2.280	2.300	2.280	2.280	2.280	2,800
2024-08-08	2.240	2.240	2.240	2.240	2.240	0
2024-08-07	2.220	2.280	2.220	2.240	2.240	63,900
2024-08-06	2.220	2.260	2.220	2.220	2.220	46,800
2024-08-05	2.380	2.380	2.240	2.240	2.240	74,800
2024-08-02	2.420	2.420	2.420	2.420	2.420	0
2024-08-01	2.460	2.460	2.420	2.420	2.420	42,400
2024-07-31	2.460	2.520	2.440	2.440	2.440	85,500

← NewerPage 9 of 21 · 1,217 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.