City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 7,310 |
| 2025-11-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,015 |
| 2025-11-14 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 24,803 |
| 2025-11-12 | 1.600 | 1.700 | 1.600 | 1.690 | 1.690 | 37,705 |
| 2025-11-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2025-11-06 | 1.630 | 1.710 | 1.630 | 1.630 | 1.630 | 2,903 |
| 2025-11-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,525 |
| 2025-11-04 | 1.700 | 1.720 | 1.640 | 1.700 | 1.700 | 522 |
| 2025-10-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2025-10-30 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 2,600 |
| 2025-10-29 | 1.640 | 1.720 | 1.630 | 1.630 | 1.630 | 20,744 |
| 2025-10-21 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 910 |
| 2025-10-20 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 303 |
| 2025-10-17 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 630 |
| 2025-10-15 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 5,100 |
| 2025-10-14 | 1.640 | 1.750 | 1.640 | 1.750 | 1.750 | 1,400 |
| 2025-10-10 | 1.740 | 1.750 | 1.650 | 1.750 | 1.750 | 3,303 |
| 2025-10-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 103 |
| 2025-10-02 | 1.640 | 1.750 | 1.640 | 1.750 | 1.750 | 1,301 |
| 2025-10-01 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 5,100 |
| 2025-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,000 |
| 2025-09-24 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 13,700 |
| 2025-09-23 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 14,702 |
| 2025-09-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2025-09-19 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 12,102 |
| 2025-09-18 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 45,800 |
| 2025-09-16 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 6,500 |
| 2025-09-11 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 7,100 |
| 2025-09-09 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 3,120 |
| 2025-09-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,100 |
| 2025-09-05 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 12,100 |
| 2025-09-04 | 1.640 | 1.730 | 1.640 | 1.730 | 1.730 | 2,100 |
| 2025-09-03 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 7,200 |
| 2025-09-02 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 70,000 |
| 2025-09-01 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 22,900 |
| 2025-08-29 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 60,400 |
| 2025-08-28 | 1.500 | 1.700 | 1.500 | 1.700 | 1.700 | 118,700 |
| 2025-08-27 | 1.460 | 1.540 | 1.450 | 1.530 | 1.530 | 43,600 |
| 2025-08-26 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 5,900 |
| 2025-08-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,400 |
| 2025-08-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,700 |
| 2025-08-21 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 400 |
| 2025-08-20 | 1.390 | 1.470 | 1.390 | 1.470 | 1.470 | 2,600 |
| 2025-08-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-08-18 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 1,000 |
| 2025-08-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-08-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-08-13 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 2,800 |
| 2025-08-08 | 1.380 | 1.480 | 1.350 | 1.480 | 1.480 | 55,400 |
| 2025-08-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-08-06 | 1.390 | 1.480 | 1.390 | 1.480 | 1.480 | 200 |
| 2025-08-05 | 1.410 | 1.480 | 1.360 | 1.480 | 1.480 | 128,300 |
| 2025-08-04 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 49,200 |
| 2025-08-01 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 15,200 |
| 2025-07-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-07-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-07-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-07-25 | 1.390 | 1.440 | 1.380 | 1.440 | 1.440 | 46,400 |
| 2025-07-24 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 5,900 |
| 2025-07-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
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.