City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.280	2.280	2.240	2.260	2.260	14,300
2022-11-02	2.260	2.260	2.260	2.260	2.260	14,800
2022-11-01	2.220	2.260	2.220	2.240	2.240	23,700
2022-10-31	2.260	2.260	2.240	2.240	2.240	59,100
2022-10-28	2.240	2.280	2.240	2.260	2.260	57,700
2022-10-27	2.260	2.260	2.240	2.260	2.260	77,000
2022-10-26	2.260	2.260	2.240	2.260	2.260	28,400
2022-10-25	2.280	2.280	2.260	2.260	2.260	35,100
2022-10-21	2.280	2.300	2.280	2.300	2.300	33,200
2022-10-20	2.280	2.300	2.280	2.280	2.280	55,100
2022-10-19	2.280	2.280	2.280	2.280	2.280	0
2022-10-18	2.260	2.300	2.240	2.280	2.280	87,900
2022-10-17	2.280	2.300	2.220	2.280	2.280	122,200
2022-10-12	2.280	2.280	2.280	2.280	2.280	9,000
2022-10-11	2.300	2.300	2.280	2.280	2.280	42,900
2022-10-10	2.320	2.320	2.300	2.300	2.300	50,300
2022-10-07	2.340	2.340	2.320	2.320	2.320	88,300
2022-10-06	2.340	2.360	2.340	2.360	2.360	43,300
2022-10-05	2.340	2.360	2.320	2.360	2.360	13,700
2022-10-04	2.340	2.340	2.300	2.340	2.340	37,000
2022-10-03	2.320	2.320	2.320	2.320	2.320	16,100
2022-09-30	2.280	2.320	2.280	2.300	2.300	30,000
2022-09-29	2.320	2.320	2.300	2.300	2.300	105,200
2022-09-28	2.320	2.340	2.300	2.300	2.300	61,200
2022-09-27	2.340	2.340	2.340	2.340	2.340	52,600
2022-09-26	2.340	2.360	2.320	2.360	2.360	95,500
2022-09-23	2.340	2.340	2.340	2.340	2.340	39,400
2022-09-22	2.320	2.340	2.300	2.340	2.340	95,800
2022-09-21	2.300	2.340	2.300	2.340	2.340	97,400
2022-09-20	2.320	2.360	2.300	2.320	2.320	355,700
2022-09-19	2.360	2.360	2.300	2.360	2.360	177,700
2022-09-16	2.340	2.460	2.340	2.340	2.340	1,784,800
2022-09-15	2.340	2.340	2.340	2.340	2.340	12,000
2022-09-14	2.360	2.360	2.360	2.360	2.360	25,000
2022-09-13	2.340	2.340	2.320	2.340	2.340	27,800
2022-09-12	2.340	2.340	2.320	2.340	2.340	11,700
2022-09-09	2.320	2.340	2.300	2.320	2.320	41,100
2022-09-08	2.320	2.320	2.300	2.320	2.320	139,500
2022-09-07	2.320	2.360	2.320	2.340	2.340	69,000
2022-09-06	2.300	2.360	2.300	2.340	2.340	94,100
2022-09-05	2.320	2.320	2.300	2.320	2.320	43,400
2022-09-02	2.340	2.340	2.260	2.340	2.340	220,400
2022-09-01	2.360	2.360	2.340	2.360	2.360	93,800
2022-08-31	2.360	2.360	2.360	2.360	2.360	10,000
2022-08-30	2.360	2.380	2.340	2.340	2.340	81,700
2022-08-29	2.380	2.380	2.340	2.360	2.360	58,600
2022-08-26	2.380	2.380	2.360	2.380	2.380	25,200
2022-08-25	2.380	2.380	2.380	2.380	2.380	6,200
2022-08-24	2.360	2.400	2.360	2.400	2.400	12,000
2022-08-23	2.380	2.400	2.360	2.360	2.360	75,900
2022-08-22	2.400	2.400	2.400	2.400	2.400	20,100
2022-08-19	2.420	2.420	2.420	2.420	2.420	0
2022-08-18	2.440	2.440	2.400	2.420	2.420	62,000
2022-08-17	2.420	2.440	2.420	2.420	2.420	37,000
2022-08-16	2.400	2.420	2.400	2.420	2.420	45,100
2022-08-15	2.400	2.420	2.400	2.420	2.420	5,800
2022-08-11	2.420	2.420	2.420	2.420	2.420	0
2022-08-10	2.440	2.440	2.420	2.420	2.420	2,400
2022-08-09	2.420	2.420	2.420	2.420	2.420	4,000
2022-08-08	2.420	2.420	2.420	2.420	2.420	9,100

← NewerPage 16 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.