City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-10-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-10-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-09-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-09-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-09-28 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,600 |
| 2026-09-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-21 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 600 |
| 2026-09-18 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 6,900 |
| 2026-09-17 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 200 |
| 2026-09-14 | 1.450 | 1.470 | 1.390 | 1.470 | 1.470 | 5,200 |
| 2026-09-11 | 1.440 | 1.470 | 1.410 | 1.410 | 1.410 | 17,800 |
| 2026-09-10 | 1.440 | 1.520 | 1.440 | 1.510 | 1.510 | 20,324 |
| 2026-09-09 | 1.440 | 1.560 | 1.440 | 1.550 | 1.550 | 35,102 |
| 2026-09-07 | 1.400 | 1.440 | 1.320 | 1.440 | 1.440 | 3,000 |
| 2026-09-04 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 220 |
| 2026-09-03 | 1.400 | 1.440 | 1.290 | 1.400 | 1.400 | 10,601 |
| 2026-09-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 130 |
| 2026-09-01 | 1.320 | 1.480 | 1.320 | 1.400 | 1.400 | 31,820 |
| 2026-08-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 230 |
| 2026-08-28 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 7,001 |
| 2026-08-27 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 3,610 |
| 2026-08-21 | 1.300 | 1.320 | 1.190 | 1.320 | 1.320 | 1,000 |
| 2026-08-19 | 1.300 | 1.300 | 1.180 | 1.300 | 1.300 | 700 |
| 2026-08-18 | 1.320 | 1.320 | 1.240 | 1.310 | 1.310 | 1,100 |
| 2026-08-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2026-08-14 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 416,400 |
| 2026-08-13 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 136,200 |
| 2026-08-11 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 150,000 |
| 2026-08-10 | 1.320 | 1.320 | 1.240 | 1.290 | 1.290 | 9,400 |
| 2026-08-07 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 300 |
| 2026-08-06 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 14,501 |
| 2026-08-05 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 21,200 |
| 2026-08-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 111 |
| 2026-08-03 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 72,400 |
| 2026-07-31 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 102,800 |
| 2026-07-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2026-07-24 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,810 |
| 2026-07-23 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 84,300 |
| 2026-07-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 920 |
| 2026-07-21 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 10,701 |
| 2026-07-20 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 23,000 |
| 2026-07-17 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 6,300 |
| 2026-07-16 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 3,900 |
| 2026-07-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2026-07-09 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 360,400 |
| 2026-07-07 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 19,000 |
| 2026-07-06 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 200 |
| 2026-07-03 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,200 |
| 2026-07-02 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 18,200 |
| 2026-07-01 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 12,500 |
| 2026-06-30 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 5,700 |
| 2026-06-29 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 3,900 |
| 2026-06-26 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 14,500 |
| 2026-06-25 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,900 |
| 2026-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-06-23 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 14,400 |
| 2026-06-22 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 46,606 |
Page 1 of 4 · 193 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.