City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 13,700 |
| 2025-04-18 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 31,200 |
| 2025-04-17 | 1.460 | 1.540 | 1.450 | 1.450 | 1.450 | 45,100 |
| 2025-04-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-04-11 | 1.480 | 1.570 | 1.470 | 1.570 | 1.570 | 22,300 |
| 2025-04-10 | 1.580 | 1.590 | 1.480 | 1.590 | 1.590 | 16,900 |
| 2025-04-09 | 1.490 | 1.590 | 1.480 | 1.580 | 1.580 | 59,400 |
| 2025-04-08 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 26,300 |
| 2025-04-04 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 14,200 |
| 2025-04-03 | 1.530 | 1.590 | 1.510 | 1.590 | 1.590 | 33,700 |
| 2025-04-02 | 1.620 | 1.630 | 1.540 | 1.620 | 1.620 | 8,400 |
| 2025-04-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2025-03-31 | 1.530 | 1.660 | 1.530 | 1.620 | 1.620 | 13,400 |
| 2025-03-28 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 900 |
| 2025-03-27 | 1.680 | 1.680 | 1.530 | 1.620 | 1.620 | 1,100 |
| 2025-03-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-03-25 | 1.510 | 1.640 | 1.510 | 1.640 | 1.640 | 28,900 |
| 2025-03-24 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 4,500 |
| 2025-03-21 | 1.710 | 1.710 | 1.500 | 1.600 | 1.600 | 55,600 |
| 2025-03-20 | 1.650 | 1.650 | 1.540 | 1.650 | 1.650 | 600 |
| 2025-03-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2025-03-18 | 1.540 | 1.720 | 1.530 | 1.540 | 1.540 | 67,100 |
| 2025-03-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-14 | 1.690 | 1.720 | 1.640 | 1.700 | 1.700 | 400 |
| 2025-03-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-03-12 | 1.710 | 1.720 | 1.640 | 1.640 | 1.640 | 300 |
| 2025-03-11 | 1.570 | 1.690 | 1.570 | 1.680 | 1.680 | 22,300 |
| 2025-03-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2025-03-07 | 1.720 | 1.720 | 1.640 | 1.680 | 1.680 | 2,400 |
| 2025-03-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2025-03-05 | 1.550 | 1.650 | 1.540 | 1.640 | 1.640 | 57,600 |
| 2025-03-04 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 2,200 |
| 2025-03-03 | 1.560 | 1.690 | 1.560 | 1.690 | 1.690 | 46,000 |
| 2025-02-28 | 1.650 | 1.650 | 1.570 | 1.630 | 1.630 | 47,700 |
| 2025-02-27 | 1.610 | 1.680 | 1.590 | 1.650 | 1.650 | 28,800 |
| 2025-02-26 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 9,300 |
| 2025-02-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-02-24 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 372,200 |
| 2025-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2025-02-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2025-02-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-02-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-02-17 | 1.610 | 1.680 | 1.600 | 1.680 | 1.680 | 41,300 |
| 2025-02-14 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 2,400 |
| 2025-02-13 | 1.660 | 1.760 | 1.660 | 1.750 | 1.750 | 600 |
| 2025-02-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2025-02-10 | 1.630 | 1.670 | 1.600 | 1.670 | 1.670 | 2,100 |
| 2025-02-07 | 1.630 | 1.760 | 1.600 | 1.610 | 1.610 | 75,800 |
| 2025-02-06 | 1.640 | 1.670 | 1.610 | 1.610 | 1.610 | 114,500 |
| 2025-02-05 | 1.670 | 1.720 | 1.630 | 1.700 | 1.700 | 136,600 |
| 2025-02-04 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 36,800 |
| 2025-02-03 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 300 |
| 2025-01-31 | 1.690 | 1.760 | 1.680 | 1.760 | 1.760 | 43,100 |
| 2025-01-30 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 3,000 |
| 2025-01-29 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 1,300 |
| 2025-01-28 | 1.740 | 1.770 | 1.690 | 1.700 | 1.700 | 136,400 |
| 2025-01-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-01-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 200 |
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.