City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.200	2.200	2.200	2.200	2.200	30,000
2024-01-24	2.220	2.240	2.160	2.240	2.240	213,200
2024-01-23	2.240	2.240	2.220	2.220	2.220	23,500
2024-01-22	2.220	2.220	2.200	2.220	2.220	21,300
2024-01-19	2.220	2.220	2.220	2.220	2.220	29,800
2024-01-18	2.220	2.240	2.220	2.240	2.240	13,200
2024-01-17	2.220	2.220	2.200	2.200	2.200	69,800
2024-01-16	2.220	2.220	2.220	2.220	2.220	0
2024-01-15	2.240	2.240	2.220	2.220	2.220	54,800
2024-01-12	2.240	2.240	2.240	2.240	2.240	27,000
2024-01-11	2.240	2.240	2.240	2.240	2.240	4,000
2024-01-10	2.260	2.300	2.260	2.300	2.300	1,000
2024-01-09	2.280	2.280	2.220	2.240	2.240	131,100
2024-01-08	2.280	2.280	2.280	2.280	2.280	22,000
2024-01-05	2.260	2.280	2.260	2.280	2.280	26,200
2024-01-04	2.280	2.280	2.260	2.260	2.260	24,000
2024-01-03	2.320	2.320	2.280	2.280	2.280	21,300
2024-01-02	2.260	2.320	2.260	2.320	2.320	46,700
2023-12-28	2.280	2.280	2.260	2.260	2.260	62,000
2023-12-27	2.280	2.280	2.280	2.280	2.280	0
2023-12-26	2.260	2.280	2.220	2.280	2.280	66,700
2023-12-25	2.300	2.300	2.240	2.280	2.280	88,600
2023-12-22	2.280	2.320	2.280	2.320	2.320	16,200
2023-12-21	2.280	2.280	2.280	2.280	2.280	300
2023-12-20	2.260	2.280	2.260	2.280	2.280	8,900
2023-12-19	2.260	2.260	2.260	2.260	2.260	38,100
2023-12-18	2.240	2.240	2.240	2.240	2.240	200
2023-12-15	2.220	2.240	2.220	2.240	2.240	12,800
2023-12-14	2.240	2.260	2.240	2.260	2.260	35,800
2023-12-13	2.280	2.280	2.240	2.240	2.240	15,300
2023-12-12	2.260	2.260	2.240	2.260	2.260	4,200
2023-12-08	2.300	2.300	2.240	2.280	2.280	1,700
2023-12-07	2.280	2.280	2.280	2.280	2.280	26,200
2023-12-06	2.260	2.260	2.260	2.260	2.260	12,300
2023-12-04	2.280	2.280	2.280	2.280	2.280	200
2023-12-01	2.260	2.280	2.260	2.280	2.280	16,400
2023-11-30	2.240	2.260	2.240	2.240	2.240	30,400
2023-11-29	2.260	2.260	2.260	2.260	2.260	1,700
2023-11-28	2.240	2.260	2.240	2.260	2.260	42,900
2023-11-27	2.240	2.260	2.240	2.240	2.240	40,600
2023-11-24	2.280	2.280	2.260	2.260	2.260	74,500
2023-11-23	2.340	2.340	2.280	2.300	2.300	199,200
2023-11-22	2.320	2.340	2.320	2.340	2.340	13,400
2023-11-21	2.360	2.360	2.320	2.320	2.320	213,800
2023-11-20	2.360	2.360	2.340	2.360	2.360	102,000
2023-11-17	2.320	2.360	2.320	2.360	2.360	197,600
2023-11-16	2.200	2.320	2.200	2.300	2.300	624,100
2023-11-15	2.240	2.240	2.200	2.200	2.200	241,800
2023-11-14	2.260	2.260	2.180	2.220	2.220	228,900
2023-11-13	2.060	2.160	2.040	2.160	2.160	167,900
2023-11-10	2.000	2.060	2.000	2.000	2.000	17,600
2023-11-09	1.990	2.060	1.960	2.060	2.060	166,546,700
2023-11-08	2.000	2.020	2.000	2.000	2.000	300
2023-11-07	2.060	2.060	2.060	2.060	2.060	100
2023-11-06	1.990	1.990	1.990	1.990	1.990	2,000
2023-11-03	1.990	1.990	1.990	1.990	1.990	19,800
2023-11-02	2.000	2.000	2.000	2.000	2.000	100
2023-11-01	2.020	2.020	2.020	2.020	2.020	2,000
2023-10-31	2.060	2.060	2.060	2.060	2.060	0
2023-10-30	2.060	2.060	2.000	2.060	2.060	480,100

← NewerPage 11 of 20 · 1,155 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.