City Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-04	1.440	1.460	1.440	1.460	1.460	209,900
2026-03-02	1.450	1.480	1.440	1.460	1.460	55,100
2026-02-27	1.510	1.510	1.450	1.460	1.460	34,900
2026-02-26	1.460	1.470	1.450	1.470	1.470	48,291
2026-02-25	1.460	1.470	1.450	1.460	1.460	68,600
2026-02-24	1.450	1.470	1.450	1.460	1.460	157,000
2026-02-23	1.460	1.500	1.440	1.450	1.450	54,800
2026-02-20	1.450	1.490	1.450	1.490	1.490	11,100
2026-02-19	1.450	1.490	1.450	1.490	1.490	200
2026-02-18	1.480	1.500	1.470	1.470	1.470	18,000
2026-02-17	1.450	1.450	1.450	1.450	1.450	1,100
2026-02-16	1.460	1.490	1.450	1.490	1.490	3,002
2026-02-12	1.500	1.500	1.500	1.500	1.500	100
2026-02-10	1.520	1.520	1.520	1.520	1.520	100
2026-02-09	1.500	1.500	1.470	1.500	1.500	2,300
2026-02-06	1.480	1.490	1.480	1.490	1.490	200
2026-02-05	1.440	1.440	1.440	1.440	1.440	100
2026-02-04	1.470	1.470	1.470	1.470	1.470	2,000
2026-02-03	1.440	1.480	1.440	1.480	1.480	200
2026-02-02	1.460	1.460	1.450	1.450	1.450	20,000
2026-01-30	1.470	1.520	1.450	1.520	1.520	15,100
2026-01-29	1.510	1.540	1.510	1.540	1.540	505
2026-01-28	1.500	1.560	1.480	1.540	1.540	51,700
2026-01-27	1.500	1.500	1.500	1.500	1.500	1,700
2026-01-26	1.500	1.510	1.480	1.510	1.510	39,100
2026-01-23	1.500	1.530	1.500	1.500	1.500	11,200
2026-01-22	1.500	1.590	1.500	1.500	1.500	11,800
2026-01-21	1.500	1.600	1.500	1.600	1.600	22,900
2026-01-20	1.500	1.560	1.500	1.560	1.560	30,600
2026-01-19	1.510	1.570	1.500	1.570	1.570	10,100
2026-01-15	1.500	1.570	1.500	1.570	1.570	10,105
2026-01-14	1.520	1.590	1.500	1.590	1.590	20,100
2026-01-13	1.570	1.570	1.570	1.570	1.570	100
2026-01-12	1.530	1.560	1.520	1.560	1.560	7,219
2026-01-09	1.540	1.570	1.540	1.570	1.570	3,300
2026-01-08	1.570	1.570	1.570	1.570	1.570	101
2026-01-07	1.580	1.580	1.580	1.580	1.580	100
2026-01-06	1.540	1.570	1.540	1.570	1.570	1,100
2026-01-05	1.590	1.600	1.590	1.600	1.600	200
2025-12-30	1.540	1.580	1.540	1.580	1.580	10,100
2025-12-29	1.540	1.600	1.540	1.600	1.600	2,100
2025-12-26	1.560	1.590	1.560	1.580	1.580	2,300
2025-12-25	1.590	1.590	1.590	1.590	1.590	600
2025-12-24	1.550	1.590	1.550	1.590	1.590	19,100
2025-12-23	1.590	1.590	1.550	1.590	1.590	2,200
2025-12-18	1.590	1.590	1.590	1.590	1.590	1,900
2025-12-15	1.560	1.590	1.560	1.590	1.590	11,300
2025-12-12	1.590	1.590	1.590	1.590	1.590	1,200
2025-12-08	1.600	1.600	1.600	1.600	1.600	100
2025-12-04	1.570	1.610	1.560	1.610	1.610	60,113
2025-12-02	1.590	1.680	1.590	1.620	1.620	202,100
2025-12-01	1.610	1.620	1.590	1.620	1.620	11,223
2025-11-28	1.590	1.610	1.590	1.610	1.610	9,114
2025-11-27	1.600	1.600	1.600	1.600	1.600	7,613
2025-11-26	1.590	1.600	1.590	1.600	1.600	18,700
2025-11-25	1.600	1.630	1.580	1.630	1.630	26,800
2025-11-24	1.590	1.630	1.570	1.630	1.630	10,115
2025-11-21	1.590	1.640	1.590	1.640	1.640	1,800
2025-11-20	1.600	1.630	1.590	1.590	1.590	29,603
2025-11-19	1.610	1.630	1.610	1.630	1.630	603

← NewerPage 3 of 4 · 193 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.