City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 8,100 |
| 2025-01-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-17 | 1.730 | 1.830 | 1.730 | 1.830 | 1.830 | 14,900 |
| 2025-01-16 | 1.740 | 1.830 | 1.740 | 1.830 | 1.830 | 1,200 |
| 2025-01-15 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 66,300 |
| 2025-01-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-13 | 1.760 | 1.830 | 1.740 | 1.830 | 1.830 | 55,100 |
| 2025-01-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-01-09 | 1.860 | 1.860 | 1.750 | 1.840 | 1.840 | 74,000 |
| 2025-01-08 | 1.780 | 1.840 | 1.780 | 1.790 | 1.790 | 42,600 |
| 2025-01-07 | 1.790 | 1.880 | 1.790 | 1.840 | 1.840 | 34,200 |
| 2025-01-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-30 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 400 |
| 2024-12-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-12-26 | 1.790 | 1.870 | 1.790 | 1.870 | 1.870 | 200 |
| 2024-12-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 100 |
| 2024-12-24 | 1.800 | 1.870 | 1.790 | 1.870 | 1.870 | 14,100 |
| 2024-12-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2024-12-20 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 22,200 |
| 2024-12-19 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 20,100 |
| 2024-12-18 | 1.820 | 1.870 | 1.800 | 1.800 | 1.800 | 115,700 |
| 2024-12-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-12-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-12-13 | 1.890 | 1.890 | 1.820 | 1.890 | 1.890 | 22,300 |
| 2024-12-12 | 1.890 | 1.890 | 1.830 | 1.860 | 1.860 | 22,300 |
| 2024-12-11 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 14,900 |
| 2024-12-09 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 10,200 |
| 2024-12-06 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 18,600 |
| 2024-12-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-12-03 | 1.900 | 1.900 | 1.820 | 1.890 | 1.890 | 35,200 |
| 2024-12-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-11-29 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 36,900 |
| 2024-11-28 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 25,400 |
| 2024-11-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2024-11-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 800 |
| 2024-11-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-11-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 100 |
| 2024-11-21 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 22,900 |
| 2024-11-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-18 | 1.890 | 1.950 | 1.870 | 1.950 | 1.950 | 600 |
| 2024-11-15 | 1.960 | 1.960 | 1.880 | 1.950 | 1.950 | 1,200 |
| 2024-11-14 | 1.880 | 1.950 | 1.860 | 1.950 | 1.950 | 16,400 |
| 2024-11-13 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 2,800 |
| 2024-11-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 |
| 2024-11-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-11-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-11-07 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 3,900 |
| 2024-11-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-11-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,100 |
| 2024-11-04 | 1.850 | 1.960 | 1.850 | 1.960 | 1.960 | 16,800 |
| 2024-11-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-10-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-10-30 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 22,100 |
| 2024-10-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-10-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-10-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-10-24 | 1.880 | 1.960 | 1.850 | 1.960 | 1.960 | 16,500 |
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.