City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.420	2.440	2.420	2.420	2.420	28,000
2022-08-04	2.480	2.480	2.380	2.420	2.420	177,300
2022-08-03	2.440	2.440	2.420	2.440	2.440	12,100
2022-08-02	2.440	2.440	2.440	2.440	2.440	9,100
2022-08-01	2.500	2.500	2.460	2.460	2.460	5,900
2022-07-27	2.400	2.560	2.400	2.460	2.460	218,300
2022-07-26	2.460	2.460	2.440	2.440	2.440	30,400
2022-07-25	2.480	2.500	2.460	2.480	2.480	36,100
2022-07-22	2.460	2.460	2.440	2.440	2.440	47,000
2022-07-21	2.460	2.460	2.440	2.460	2.460	16,200
2022-07-20	2.480	2.480	2.440	2.440	2.440	40,100
2022-07-19	2.440	2.560	2.380	2.380	2.380	309,000
2022-07-18	2.400	2.460	2.400	2.440	2.440	26,600
2022-07-15	2.460	2.460	2.400	2.420	2.420	42,900
2022-07-14	2.440	2.500	2.440	2.500	2.500	75,500
2022-07-12	2.320	2.720	2.320	2.480	2.480	729,600
2022-07-11	2.320	2.360	2.320	2.320	2.320	7,300
2022-07-08	2.340	2.380	2.320	2.320	2.320	83,100
2022-07-07	2.320	2.320	2.320	2.320	2.320	1,100
2022-07-06	2.320	2.360	2.300	2.300	2.300	92,000
2022-07-05	2.400	2.400	2.320	2.340	2.340	225,900
2022-07-04	2.540	2.540	2.400	2.400	2.400	272,600
2022-07-01	2.520	2.600	2.520	2.600	2.600	27,100
2022-06-30	2.560	2.600	2.520	2.600	2.600	34,300
2022-06-29	2.600	2.600	2.540	2.560	2.560	5,600
2022-06-28	2.600	2.600	2.600	2.600	2.600	100
2022-06-27	2.540	2.580	2.540	2.560	2.560	7,900
2022-06-24	2.540	2.560	2.540	2.540	2.540	47,600
2022-06-23	2.520	2.600	2.520	2.540	2.540	31,400
2022-06-22	2.580	2.580	2.540	2.540	2.540	138,500
2022-06-21	2.600	2.600	2.560	2.560	2.560	30,100
2022-06-20	2.600	2.600	2.580	2.600	2.600	64,000
2022-06-17	2.640	2.640	2.580	2.600	2.600	257,400
2022-06-16	2.680	2.740	2.660	2.660	2.660	62,900
2022-06-15	2.720	2.780	2.700	2.740	2.740	104,200
2022-06-14	2.840	2.860	2.700	2.720	2.720	445,900
2022-06-13	2.820	2.820	2.640	2.660	2.660	1,000,500
2022-06-10	3.000	3.000	2.840	2.900	2.900	1,423,400
2022-06-09	2.700	2.920	2.700	2.920	2.920	2,049,600
2022-06-08	2.700	2.800	2.680	2.680	2.680	106,400
2022-06-07	2.800	2.920	2.680	2.700	2.700	1,630,200
2022-06-06	2.800	2.800	2.740	2.740	2.740	74,000
2022-06-02	2.800	2.860	2.760	2.780	2.780	448,400
2022-06-01	2.740	3.060	2.680	2.800	2.800	2,488,300
2022-05-31	2.460	2.780	2.460	2.700	2.700	524,300
2022-05-30	2.460	2.460	2.440	2.460	2.460	262,100
2022-05-27	2.500	2.500	2.460	2.460	2.460	242,300
2022-05-26	2.500	2.500	2.500	2.500	2.500	2,100
2022-05-25	2.500	2.540	2.500	2.520	2.520	40,000
2022-05-24	2.560	2.560	2.520	2.520	2.520	28,300
2022-05-23	2.520	2.520	2.500	2.500	2.500	10,200
2022-05-20	2.520	2.520	2.500	2.500	2.500	28,000
2022-05-19	2.520	2.540	2.480	2.520	2.520	87,400
2022-05-18	2.580	2.580	2.580	2.580	2.580	48,500
2022-05-17	2.520	2.600	2.520	2.560	2.560	253,400
2022-05-13	2.560	2.640	2.560	2.580	2.580	64,000
2022-05-12	2.700	2.720	2.580	2.580	2.580	214,100
2022-05-11	2.660	2.700	2.620	2.680	2.680	137,600
2022-05-10	2.620	2.680	2.620	2.660	2.660	51,000
2022-05-09	2.600	2.620	2.600	2.620	2.620	44,700

← NewerPage 17 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.