City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.100	2.120	2.100	2.120	2.120	29,500
2023-01-30	2.120	2.120	2.080	2.100	2.100	44,900
2023-01-27	2.100	2.120	2.100	2.120	2.120	2,700
2023-01-26	2.080	2.100	2.060	2.100	2.100	20,900
2023-01-25	2.080	2.160	2.040	2.100	2.100	230,100
2023-01-24	2.100	2.120	2.080	2.120	2.120	1,600
2023-01-23	2.100	2.120	2.080	2.120	2.120	47,300
2023-01-20	2.120	2.120	2.120	2.120	2.120	11,300
2023-01-19	2.140	2.140	2.120	2.120	2.120	8,500
2023-01-18	2.140	2.140	2.140	2.140	2.140	63,500
2023-01-17	2.120	2.140	2.120	2.140	2.140	22,500
2023-01-16	2.080	2.120	2.080	2.120	2.120	21,700
2023-01-13	2.120	2.120	2.100	2.120	2.120	65,100
2023-01-12	2.120	2.120	2.120	2.120	2.120	24,900
2023-01-11	2.120	2.120	2.120	2.120	2.120	53,500
2023-01-10	2.120	2.120	2.100	2.120	2.120	65,700
2023-01-09	2.120	2.120	2.120	2.120	2.120	55,000
2023-01-06	2.080	2.120	2.080	2.120	2.120	53,100
2023-01-05	2.100	2.120	2.100	2.120	2.120	27,100
2023-01-04	2.140	2.140	2.080	2.100	2.100	35,000
2023-01-03	2.040	2.120	2.040	2.120	2.120	45,600
2022-12-30	2.080	2.080	2.060	2.080	2.080	16,000
2022-12-29	2.080	2.080	2.080	2.080	2.080	56,100
2022-12-28	2.080	2.080	2.060	2.080	2.080	15,100
2022-12-27	2.040	2.080	2.040	2.080	2.080	14,700
2022-12-26	2.040	2.080	2.040	2.080	2.080	47,100
2022-12-23	2.060	2.060	2.040	2.060	2.060	12,000
2022-12-22	2.060	2.060	2.040	2.060	2.060	61,900
2022-12-21	2.060	2.100	2.060	2.060	2.060	90,200
2022-12-20	2.080	2.080	2.060	2.060	2.060	84,300
2022-12-19	2.060	2.060	2.060	2.060	2.060	9,000
2022-12-16	2.060	2.060	2.040	2.060	2.060	115,800
2022-12-15	2.100	2.100	2.100	2.100	2.100	10,200
2022-12-14	2.100	2.100	2.100	2.100	2.100	100
2022-12-13	2.100	2.100	2.080	2.080	2.080	44,800
2022-12-09	2.120	2.160	2.080	2.080	2.080	118,100
2022-12-08	2.100	2.160	2.100	2.160	2.160	3,300
2022-12-07	2.160	2.160	2.160	2.160	2.160	26,600
2022-12-06	2.100	2.160	2.100	2.160	2.160	2,200
2022-12-02	2.140	2.140	2.120	2.120	2.120	21,500
2022-12-01	2.140	2.160	2.140	2.140	2.140	69,000
2022-11-30	2.100	2.120	2.100	2.120	2.120	8,900
2022-11-29	2.100	2.100	2.100	2.100	2.100	13,400
2022-11-28	2.120	2.120	2.100	2.100	2.100	22,000
2022-11-25	2.120	2.140	2.120	2.140	2.140	9,000
2022-11-24	2.160	2.160	2.120	2.120	2.120	14,000
2022-11-23	2.100	2.120	2.060	2.120	2.120	279,600
2022-11-22	2.120	2.160	2.100	2.140	2.140	51,900
2022-11-21	2.180	2.180	2.120	2.140	2.140	57,100
2022-11-18	2.180	2.180	2.140	2.140	2.140	57,400
2022-11-17	2.200	2.200	2.160	2.180	2.180	132,900
2022-11-16	2.240	2.240	2.200	2.200	2.200	28,000
2022-11-15	2.240	2.260	2.240	2.240	2.240	55,500
2022-11-14	2.280	2.280	2.280	2.280	2.280	4,300
2022-11-11	2.320	2.320	2.200	2.240	2.240	18,000
2022-11-10	2.220	2.240	2.220	2.240	2.240	3,700
2022-11-09	2.240	2.240	2.220	2.240	2.240	28,500
2022-11-08	2.300	2.300	2.220	2.280	2.280	19,200
2022-11-07	2.240	2.280	2.240	2.280	2.280	12,900
2022-11-04	2.240	2.280	2.240	2.280	2.280	164,000

← NewerPage 15 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.