City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-07-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3,400 |
| 2023-07-26 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 6,600 |
| 2023-07-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2023-07-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 15,000 |
| 2023-07-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-07-20 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 78,700 |
| 2023-07-19 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 30,400 |
| 2023-07-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2023-07-17 | 1.980 | 2.000 | 1.900 | 1.980 | 1.980 | 24,300 |
| 2023-07-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-07-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-07-12 | 1.960 | 1.990 | 1.910 | 1.980 | 1.980 | 60,100 |
| 2023-07-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2023-07-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 500 |
| 2023-07-07 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 1,600 |
| 2023-07-06 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 600 |
| 2023-07-05 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 33,100 |
| 2023-07-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-07-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-06-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-06-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2023-06-28 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 8,800 |
| 2023-06-27 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 10,500 |
| 2023-06-26 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 11,800 |
| 2023-06-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2023-06-22 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 9,000 |
| 2023-06-21 | 1.980 | 1.980 | 1.930 | 1.930 | 1.930 | 300 |
| 2023-06-20 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 9,400 |
| 2023-06-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2023-06-16 | 1.940 | 1.960 | 1.930 | 1.960 | 1.960 | 20,500 |
| 2023-06-15 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 26,700 |
| 2023-06-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2023-06-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2023-06-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,700 |
| 2023-06-09 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 1,100 |
| 2023-06-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-06-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2023-06-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-06-02 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 1,200 |
| 2023-06-01 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 28,600 |
| 2023-05-31 | 1.940 | 1.990 | 1.920 | 1.940 | 1.940 | 97,500 |
| 2023-05-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,000 |
| 2023-05-29 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 800 |
| 2023-05-26 | 1.950 | 1.990 | 1.930 | 1.990 | 1.990 | 700 |
| 2023-05-25 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 30,300 |
| 2023-05-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-05-23 | 1.920 | 2.000 | 1.900 | 2.000 | 2.000 | 79,300 |
| 2023-05-22 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 75,600 |
| 2023-05-19 | 1.940 | 1.990 | 1.930 | 1.930 | 1.930 | 50,900 |
| 2023-05-18 | 1.960 | 1.960 | 1.940 | 1.950 | 1.950 | 18,800 |
| 2023-05-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-16 | 1.950 | 1.990 | 1.950 | 1.950 | 1.950 | 3,500 |
| 2023-05-15 | 2.020 | 2.020 | 1.940 | 1.940 | 1.940 | 48,900 |
| 2023-05-12 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 36,000 |
| 2023-05-11 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 3,500 |
| 2023-05-10 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 20,200 |
| 2023-05-09 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 15,000 |
| 2023-05-08 | 2.000 | 2.040 | 1.990 | 2.040 | 2.040 | 2,200 |
| 2023-05-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
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.