City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.060	2.100	2.060	2.060	2.060	517,500
2023-10-26	2.100	2.100	2.080	2.080	2.080	398,000
2023-10-25	2.120	2.140	2.100	2.100	2.100	65,700
2023-10-24	2.160	2.160	2.140	2.140	2.140	150,400
2023-10-20	2.140	2.160	2.120	2.160	2.160	246,300
2023-10-19	2.140	2.180	2.120	2.160	2.160	310,100
2023-10-18	2.140	2.180	2.140	2.180	2.180	72,100
2023-10-17	2.140	2.160	2.140	2.140	2.140	237,900
2023-10-16	2.200	2.200	2.160	2.160	2.160	66,500
2023-10-12	2.260	2.260	2.220	2.220	2.220	25,500
2023-10-11	2.200	2.320	2.200	2.220	2.220	524,200
2023-10-10	2.140	2.180	2.140	2.140	2.140	254,300
2023-10-09	2.200	2.200	2.120	2.160	2.160	244,900
2023-10-06	2.080	2.180	2.080	2.180	2.180	35,600
2023-10-05	2.100	2.100	2.080	2.100	2.100	275,000
2023-10-04	2.100	2.100	2.100	2.100	2.100	45,700
2023-10-03	2.120	2.120	2.120	2.120	2.120	46,500
2023-10-02	2.240	2.240	2.120	2.140	2.140	128,000
2023-09-29	2.160	2.160	2.140	2.140	2.140	35,900
2023-09-28	2.180	2.180	2.180	2.180	2.180	17,400
2023-09-27	2.220	2.220	2.200	2.200	2.200	120,000
2023-09-26	2.260	2.260	2.240	2.240	2.240	45,900
2023-09-25	2.260	2.260	2.240	2.240	2.240	65,000
2023-09-22	2.260	2.260	2.260	2.260	2.260	20,500
2023-09-21	2.300	2.300	2.280	2.280	2.280	36,700
2023-09-20	2.320	2.320	2.320	2.320	2.320	0
2023-09-19	2.280	2.320	2.280	2.320	2.320	20,000
2023-09-18	2.360	2.360	2.280	2.280	2.280	34,800
2023-09-15	2.340	2.360	2.340	2.360	2.360	56,000
2023-09-14	2.320	2.360	2.320	2.360	2.360	40,800
2023-09-13	2.280	2.360	2.260	2.360	2.360	48,800
2023-09-12	2.360	2.360	2.300	2.340	2.340	75,100
2023-09-11	2.360	2.360	2.340	2.340	2.340	2,176,200
2023-09-08	2.300	2.360	2.300	2.360	2.360	380,100
2023-09-07	2.240	2.300	2.220	2.300	2.300	168,000
2023-09-06	2.160	2.220	2.160	2.220	2.220	197,800
2023-09-05	2.100	2.200	2.100	2.200	2.200	253,200
2023-09-04	2.000	2.120	2.000	2.080	2.080	53,300
2023-09-01	2.020	2.040	2.020	2.040	2.040	20,000
2023-08-31	1.990	2.040	1.990	2.000	2.000	171,100
2023-08-30	2.040	2.040	2.000	2.020	2.020	50,900
2023-08-29	1.990	2.020	1.990	2.020	2.020	19,100
2023-08-28	1.980	2.000	1.980	2.000	2.000	58,100
2023-08-25	1.980	2.000	1.980	1.990	1.990	91,000
2023-08-24	1.970	1.970	1.950	1.950	1.950	200
2023-08-23	1.930	1.950	1.920	1.950	1.950	123,500
2023-08-22	1.940	1.940	1.930	1.930	1.930	26,700
2023-08-21	1.920	1.930	1.920	1.930	1.930	1,200
2023-08-18	1.980	1.980	1.980	1.980	1.980	700
2023-08-17	1.940	1.980	1.940	1.980	1.980	99,900
2023-08-16	1.960	1.970	1.930	1.970	1.970	25,200
2023-08-15	1.910	1.950	1.910	1.950	1.950	59,600
2023-08-11	1.960	1.960	1.940	1.950	1.950	40,100
2023-08-10	1.940	1.940	1.940	1.940	1.940	0
2023-08-09	1.940	1.940	1.940	1.940	1.940	0
2023-08-08	1.940	1.940	1.940	1.940	1.940	0
2023-08-07	1.930	1.940	1.930	1.940	1.940	5,100
2023-08-04	1.940	2.000	1.940	2.000	2.000	6,200
2023-08-03	2.000	2.000	1.990	2.000	2.000	5,200
2023-08-02	2.000	2.000	2.000	2.000	2.000	100

← NewerPage 12 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.