City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.660	2.660	2.500	2.500	2.500	84,900
2022-05-05	2.580	2.580	2.580	2.580	2.580	100
2022-05-03	2.640	2.660	2.580	2.660	2.660	57,500
2022-04-29	2.720	2.720	2.680	2.680	2.680	27,100
2022-04-28	2.680	2.720	2.660	2.720	2.720	56,800
2022-04-27	2.600	2.680	2.580	2.580	2.580	26,900
2022-04-26	2.600	2.720	2.600	2.620	2.620	107,900
2022-04-25	2.680	2.700	2.600	2.680	2.680	136,500
2022-04-22	2.620	2.640	2.580	2.580	2.580	163,300
2022-04-21	2.600	2.640	2.600	2.620	2.620	178,100
2022-04-20	2.620	2.680	2.620	2.680	2.680	41,600
2022-04-19	2.560	2.600	2.560	2.600	2.600	22,900
2022-04-18	2.600	2.600	2.600	2.600	2.600	14,000
2022-04-12	2.600	2.620	2.600	2.620	2.620	21,000
2022-04-11	2.640	2.640	2.620	2.620	2.620	65,400
2022-04-08	2.640	2.640	2.640	2.640	2.640	13,900
2022-04-07	2.660	2.660	2.660	2.660	2.660	1,100
2022-04-05	2.660	2.740	2.660	2.660	2.660	107,700
2022-04-04	2.640	2.660	2.640	2.660	2.660	32,400
2022-04-01	2.640	2.640	2.640	2.640	2.640	30,100
2022-03-31	2.640	2.640	2.580	2.640	2.640	38,700
2022-03-30	2.640	2.700	2.560	2.640	2.640	257,100
2022-03-29	2.560	2.680	2.520	2.620	2.620	56,000
2022-03-28	2.480	2.600	2.480	2.600	2.600	79,500
2022-03-25	2.620	2.620	2.000	2.520	2.520	278,600
2022-03-24	2.680	2.680	2.640	2.640	2.640	124,900
2022-03-23	2.660	2.660	2.620	2.640	2.640	60,100
2022-03-22	2.640	2.660	2.640	2.660	2.660	35,500
2022-03-21	2.640	2.680	2.620	2.620	2.620	67,300
2022-03-18	2.660	2.680	2.660	2.660	2.660	63,200
2022-03-17	2.680	2.680	2.620	2.680	2.680	37,300
2022-03-16	2.680	2.680	2.680	2.680	2.680	0
2022-03-15	2.680	2.680	2.680	2.680	2.680	200
2022-03-14	2.640	2.700	2.640	2.660	2.660	90,600
2022-03-11	2.620	2.720	2.620	2.700	2.700	92,600
2022-03-10	2.680	2.680	2.680	2.680	2.680	15,000
2022-03-09	2.640	2.680	2.640	2.680	2.680	17,200
2022-03-08	2.640	2.640	2.520	2.640	2.640	279,500
2022-03-07	2.820	2.820	2.640	2.640	2.640	125,500
2022-03-04	2.760	2.860	2.760	2.760	2.760	302,000
2022-03-03	2.780	2.800	2.780	2.780	2.780	79,600
2022-03-02	2.780	2.780	2.760	2.780	2.780	24,700
2022-03-01	2.780	2.780	2.780	2.780	2.780	13,100
2022-02-28	2.740	2.800	2.740	2.780	2.780	133,400
2022-02-25	2.700	2.720	2.680	2.720	2.720	21,500
2022-02-24	2.720	2.760	2.660	2.660	2.660	307,400
2022-02-23	2.700	2.700	2.700	2.700	2.700	51,400
2022-02-22	2.700	2.700	2.680	2.700	2.700	97,300
2022-02-21	2.680	2.720	2.680	2.700	2.700	48,400
2022-02-18	2.740	2.760	2.640	2.680	2.680	924,700
2022-02-17	2.720	2.760	2.720	2.760	2.760	260,100
2022-02-15	2.740	2.800	2.720	2.780	2.780	59,200
2022-02-14	2.760	2.760	2.720	2.720	2.720	107,000
2022-02-11	2.760	2.800	2.760	2.760	2.760	98,100
2022-02-10	2.800	2.800	2.740	2.780	2.780	291,100
2022-02-09	2.780	2.840	2.760	2.800	2.800	335,500
2022-02-08	2.800	2.820	2.780	2.780	2.780	101,200
2022-02-07	2.860	2.860	2.800	2.800	2.800	127,800
2022-02-04	2.800	2.820	2.780	2.800	2.800	250,400
2022-02-03	2.840	2.860	2.820	2.840	2.840	19,400

← NewerPage 18 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.