City Steel Public Company Limited historical data

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

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

← NewerPage 13 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.