City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	1.180	1.180	1.170	1.180	1.180	17,100
2026-06-18	1.180	1.190	1.160	1.170	1.170	41,200
2026-06-17	1.180	1.190	1.180	1.190	1.190	20,100
2026-06-16	1.150	1.200	1.150	1.200	1.200	2,200
2026-06-15	1.200	1.200	1.200	1.200	1.200	101
2026-06-12	1.180	1.180	1.180	1.180	1.180	14,001
2026-06-10	1.160	1.170	1.160	1.170	1.170	20,100
2026-06-08	1.170	1.170	1.150	1.150	1.150	20,101
2026-06-05	1.160	1.200	1.160	1.200	1.200	4,902
2026-06-04	1.160	1.180	1.160	1.180	1.180	69,200
2026-06-02	1.160	1.180	1.160	1.180	1.180	21,000
2026-05-29	1.180	1.190	1.160	1.180	1.180	41,200
2026-05-28	1.170	1.190	1.150	1.180	1.180	42,000
2026-05-27	1.220	1.220	1.150	1.180	1.180	1,410
2026-05-26	1.150	1.200	1.150	1.190	1.190	112,000
2026-05-25	1.160	1.190	1.160	1.190	1.190	43,900
2026-05-22	1.180	1.190	1.170	1.190	1.190	72,100
2026-05-21	1.180	1.190	1.180	1.190	1.190	30,100
2026-05-20	1.180	1.190	1.160	1.190	1.190	3,300
2026-05-19	1.180	1.210	1.180	1.210	1.210	7,100
2026-05-18	1.180	1.210	1.160	1.160	1.160	35,000
2026-05-15	1.160	1.220	1.160	1.220	1.220	44,200
2026-05-14	1.180	1.220	1.180	1.220	1.220	31,800
2026-05-13	1.190	1.220	1.170	1.220	1.220	29,710
2026-05-12	1.160	1.220	1.160	1.200	1.200	77,700
2026-05-11	1.200	1.210	1.170	1.210	1.210	81,400
2026-05-08	1.170	1.220	1.170	1.210	1.210	102,000
2026-05-07	1.160	1.210	1.160	1.180	1.180	30,800
2026-05-06	1.210	1.210	1.210	1.210	1.210	300
2026-05-05	1.220	1.220	1.170	1.200	1.200	3,800
2026-04-30	1.240	1.240	1.160	1.210	1.210	22,700
2026-04-29	1.180	1.200	1.180	1.200	1.200	28,200
2026-04-28	1.160	1.180	1.160	1.180	1.180	11,501
2026-04-27	1.170	1.170	1.120	1.130	1.130	186,312
2026-04-24	1.180	1.240	1.170	1.170	1.170	17,700
2026-04-23	1.180	1.200	1.170	1.180	1.180	127,100
2026-04-22	1.150	1.200	1.140	1.200	1.200	12,010
2026-04-21	1.150	1.180	1.120	1.120	1.120	233,500
2026-04-20	1.150	1.190	1.150	1.190	1.190	231,700
2026-04-17	1.190	1.200	1.180	1.200	1.200	18,100
2026-04-16	1.150	1.220	1.150	1.200	1.200	157,000
2026-04-10	1.140	1.240	1.140	1.240	1.240	130,100
2026-04-09	1.190	1.210	1.190	1.210	1.210	2,301
2026-04-07	1.150	1.200	1.140	1.200	1.200	47,400
2026-04-03	1.150	1.200	1.150	1.200	1.200	9,148
2026-04-02	1.220	1.250	1.220	1.250	1.250	400
2026-04-01	1.210	1.240	1.210	1.240	1.240	210
2026-03-31	1.200	1.260	1.180	1.180	1.180	1,701
2026-03-24	1.280	1.280	1.280	1.280	1.280	110
2026-03-20	1.200	1.280	1.200	1.280	1.280	5,900
2026-03-19	1.270	1.280	1.270	1.280	1.280	248
2026-03-18	1.300	1.300	1.140	1.270	1.270	59,202
2026-03-17	1.230	1.300	1.230	1.300	1.300	2,600
2026-03-16	1.210	1.270	1.210	1.270	1.270	1,000
2026-03-13	1.230	1.260	1.200	1.240	1.240	37,910
2026-03-12	1.230	1.240	1.230	1.230	1.230	4,321
2026-03-11	1.330	1.330	1.200	1.210	1.210	69,402
2026-03-10	1.360	1.420	1.210	1.290	1.290	54,300
2026-03-09	1.400	1.410	1.380	1.410	1.410	11,800
2026-03-06	1.400	1.430	1.400	1.420	1.420	77,900

← NewerPage 2 of 20 · 1,151 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.