City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-10-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-10-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,000 |
| 2024-10-17 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 1,900 |
| 2024-10-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-10-15 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 200 |
| 2024-10-11 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 5,000 |
| 2024-10-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-10-09 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 18,200 |
| 2024-10-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,900 |
| 2024-10-07 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 18,400 |
| 2024-10-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-03 | 1.920 | 1.920 | 1.830 | 1.870 | 1.870 | 289,200 |
| 2024-10-02 | 2.060 | 2.060 | 1.850 | 1.980 | 1.980 | 455,200 |
| 2024-10-01 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 5,600 |
| 2024-09-30 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 42,700 |
| 2024-09-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-26 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 9,000 |
| 2024-09-25 | 1.980 | 2.100 | 1.970 | 1.980 | 1.980 | 70,400 |
| 2024-09-24 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 34,400 |
| 2024-09-23 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 113,200 |
| 2024-09-20 | 2.060 | 2.080 | 2.000 | 2.040 | 2.040 | 5,700 |
| 2024-09-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2024-09-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4,000 |
| 2024-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-11 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 1,600 |
| 2024-09-10 | 1.990 | 2.040 | 1.970 | 2.040 | 2.040 | 50,400 |
| 2024-09-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-06 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-09-05 | 2.060 | 2.060 | 1.980 | 2.000 | 2.000 | 4,300 |
| 2024-09-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,000 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-08-30 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 59,500 |
| 2024-08-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 330,500 |
| 2024-08-28 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 8,700 |
| 2024-08-27 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,400 |
| 2024-08-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-23 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 6,300 |
| 2024-08-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-21 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 3,000 |
| 2024-08-20 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 100,100 |
| 2024-08-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-08-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 82,600 |
| 2024-08-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-08-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2024-08-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-09 | 2.060 | 2.100 | 2.060 | 2.060 | 2.060 | 85,700 |
| 2024-08-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-07 | 2.080 | 2.100 | 2.060 | 2.060 | 2.060 | 22,800 |
| 2024-08-06 | 2.180 | 2.180 | 2.080 | 2.080 | 2.080 | 92,700 |
| 2024-08-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-02 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-01 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-07-31 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 5,100 |
| 2024-07-30 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-07-26 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 62,200 |
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.