City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-17 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 8,400 |
| 2025-07-16 | 1.370 | 1.410 | 1.350 | 1.410 | 1.410 | 11,100 |
| 2025-07-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-14 | 1.390 | 1.430 | 1.350 | 1.430 | 1.430 | 21,500 |
| 2025-07-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-09 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 6,400 |
| 2025-07-08 | 1.370 | 1.430 | 1.350 | 1.430 | 1.430 | 54,400 |
| 2025-07-07 | 1.390 | 1.450 | 1.360 | 1.360 | 1.360 | 12,100 |
| 2025-07-04 | 1.440 | 1.480 | 1.400 | 1.480 | 1.480 | 7,100 |
| 2025-07-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-01 | 1.420 | 1.480 | 1.390 | 1.480 | 1.480 | 23,400 |
| 2025-06-30 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 3,000 |
| 2025-06-27 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 4,000 |
| 2025-06-26 | 1.400 | 1.470 | 1.390 | 1.450 | 1.450 | 15,600 |
| 2025-06-25 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 19,200 |
| 2025-06-24 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,100 |
| 2025-06-23 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 3,000 |
| 2025-06-20 | 1.400 | 1.480 | 1.390 | 1.430 | 1.430 | 7,300 |
| 2025-06-19 | 1.400 | 1.480 | 1.330 | 1.440 | 1.440 | 198,800 |
| 2025-06-18 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 46,100 |
| 2025-06-17 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 11,000 |
| 2025-06-16 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 41,800 |
| 2025-06-13 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 15,800 |
| 2025-06-12 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 6,100 |
| 2025-06-11 | 1.430 | 1.460 | 1.400 | 1.450 | 1.450 | 11,800 |
| 2025-06-10 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 2,500 |
| 2025-06-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 4,100 |
| 2025-06-06 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,000 |
| 2025-06-05 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 28,200 |
| 2025-06-04 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 10,000 |
| 2025-05-30 | 1.400 | 1.440 | 1.390 | 1.400 | 1.400 | 154,400 |
| 2025-05-29 | 1.450 | 1.590 | 1.410 | 1.590 | 1.590 | 10,400 |
| 2025-05-28 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 7,500 |
| 2025-05-27 | 1.430 | 1.450 | 1.390 | 1.450 | 1.450 | 36,500 |
| 2025-05-26 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 10,100 |
| 2025-05-23 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 67,900 |
| 2025-05-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-05-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-05-20 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 9,100 |
| 2025-05-19 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 8,300 |
| 2025-05-16 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 13,000 |
| 2025-05-15 | 1.420 | 1.520 | 1.400 | 1.450 | 1.450 | 50,500 |
| 2025-05-14 | 1.420 | 1.520 | 1.400 | 1.520 | 1.520 | 23,800 |
| 2025-05-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-09 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 57,400 |
| 2025-05-08 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 6,400 |
| 2025-05-07 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 12,300 |
| 2025-05-06 | 1.440 | 1.540 | 1.440 | 1.540 | 1.540 | 22,900 |
| 2025-05-02 | 1.440 | 1.550 | 1.420 | 1.510 | 1.510 | 27,300 |
| 2025-04-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-04-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-04-28 | 1.520 | 1.600 | 1.450 | 1.550 | 1.550 | 16,900 |
| 2025-04-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2025-04-24 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 1,700 |
| 2025-04-23 | 1.600 | 1.610 | 1.520 | 1.590 | 1.590 | 6,200 |
| 2025-04-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
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.