City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.200	2.220	2.200	2.200	2.200	110,500
2024-04-24	2.200	2.200	2.200	2.200	2.200	0
2024-04-23	2.200	2.220	2.200	2.200	2.200	96,500
2024-04-22	2.200	2.220	2.200	2.220	2.220	64,900
2024-04-19	2.220	2.220	2.220	2.220	2.220	0
2024-04-18	2.220	2.220	2.220	2.220	2.220	0
2024-04-17	2.220	2.220	2.220	2.220	2.220	0
2024-04-11	2.220	2.240	2.220	2.220	2.220	65,500
2024-04-10	2.240	2.240	2.240	2.240	2.240	0
2024-04-09	2.240	2.240	2.240	2.240	2.240	0
2024-04-05	2.220	2.240	2.220	2.240	2.240	20,100
2024-04-04	2.220	2.220	2.220	2.220	2.220	0
2024-04-03	2.220	2.220	2.220	2.220	2.220	28,900
2024-04-02	2.240	2.260	2.240	2.260	2.260	15,000
2024-04-01	2.240	2.260	2.240	2.260	2.260	5,100
2024-03-29	2.240	2.240	2.240	2.240	2.240	19,900
2024-03-28	2.240	2.240	2.240	2.240	2.240	0
2024-03-27	2.240	2.240	2.240	2.240	2.240	20,000
2024-03-26	2.260	2.260	2.260	2.260	2.260	0
2024-03-25	2.260	2.260	2.220	2.260	2.260	291,300
2024-03-22	2.200	2.200	2.200	2.200	2.200	0
2024-03-21	2.180	2.200	2.180	2.200	2.200	94,600
2024-03-20	2.160	2.160	2.160	2.160	2.160	0
2024-03-19	2.200	2.240	2.160	2.160	2.160	58,900
2024-03-18	2.120	2.200	2.120	2.200	2.200	50,800
2024-03-15	2.120	2.120	2.120	2.120	2.120	0
2024-03-14	2.160	2.200	2.100	2.120	2.120	553,100
2024-03-13	2.140	2.140	2.140	2.140	2.140	64,000
2024-03-12	2.160	2.160	2.160	2.160	2.160	0
2024-03-11	2.160	2.160	2.160	2.160	2.160	6,400
2024-03-08	2.140	2.140	2.120	2.120	2.120	177,400
2024-03-07	2.140	2.140	2.140	2.140	2.140	0
2024-03-06	2.140	2.140	2.140	2.140	2.140	10,000
2024-03-05	2.140	2.180	2.140	2.160	2.160	49,200
2024-03-04	2.160	2.200	2.160	2.200	2.200	300
2024-03-01	2.160	2.160	2.140	2.140	2.140	25,200
2024-02-29	2.160	2.200	2.160	2.180	2.180	28,100
2024-02-28	2.180	2.180	2.180	2.180	2.180	0
2024-02-27	2.180	2.180	2.160	2.180	2.180	40,000
2024-02-23	2.200	2.200	2.180	2.180	2.180	10,100
2024-02-22	2.160	2.200	2.160	2.180	2.180	23,600
2024-02-21	2.160	2.220	2.140	2.140	2.140	160,200
2024-02-20	2.160	2.160	2.160	2.160	2.160	0
2024-02-19	2.140	2.160	2.140	2.160	2.160	1,100
2024-02-16	2.160	2.160	2.160	2.160	2.160	0
2024-02-15	2.160	2.160	2.160	2.160	2.160	29,500
2024-02-14	2.220	2.220	2.140	2.160	2.160	20,200
2024-02-13	2.180	2.180	2.140	2.140	2.140	85,000
2024-02-12	2.160	2.160	2.160	2.160	2.160	0
2024-02-09	2.220	2.220	2.160	2.160	2.160	6,600
2024-02-08	2.220	2.220	2.160	2.160	2.160	6,200
2024-02-07	2.140	2.140	2.140	2.140	2.140	0
2024-02-06	2.220	2.220	2.140	2.140	2.140	26,300
2024-02-05	2.160	2.220	2.140	2.220	2.220	48,500
2024-02-02	2.160	2.160	2.160	2.160	2.160	6,000
2024-02-01	2.160	2.180	2.140	2.160	2.160	284,000
2024-01-31	2.220	2.220	2.160	2.200	2.200	407,400
2024-01-30	2.220	2.220	2.220	2.220	2.220	4,200
2024-01-29	2.220	2.220	2.220	2.220	2.220	100
2024-01-26	2.200	2.200	2.200	2.200	2.200	5,100

← NewerPage 10 of 20 · 1,150 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.