City Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.140	2.140	2.120	2.120	2.120	158,900
2024-07-24	2.140	2.140	2.140	2.140	2.140	1,400
2024-07-23	2.140	2.140	2.140	2.140	2.140	0
2024-07-19	2.140	2.140	2.140	2.140	2.140	0
2024-07-18	2.140	2.140	2.140	2.140	2.140	1,400
2024-07-17	2.140	2.140	2.140	2.140	2.140	0
2024-07-16	2.140	2.140	2.140	2.140	2.140	0
2024-07-15	2.140	2.140	2.140	2.140	2.140	0
2024-07-12	2.140	2.140	2.140	2.140	2.140	0
2024-07-11	2.140	2.180	2.140	2.140	2.140	51,400
2024-07-10	2.160	2.160	2.160	2.160	2.160	0
2024-07-09	2.160	2.160	2.160	2.160	2.160	0
2024-07-08	2.280	2.280	2.160	2.160	2.160	21,600
2024-07-05	2.200	2.200	2.200	2.200	2.200	1,000
2024-07-04	2.160	2.160	2.160	2.160	2.160	2,000
2024-07-03	2.140	2.160	2.120	2.160	2.160	11,800
2024-07-02	2.120	2.160	2.120	2.160	2.160	126,600
2024-07-01	2.120	2.140	2.120	2.120	2.120	37,500
2024-06-28	2.140	2.140	2.140	2.140	2.140	27,000
2024-06-27	2.120	2.180	2.120	2.140	2.140	5,400
2024-06-26	2.200	2.200	2.200	2.200	2.200	0
2024-06-25	2.200	2.200	2.200	2.200	2.200	0
2024-06-24	2.200	2.200	2.200	2.200	2.200	0
2024-06-21	2.220	2.220	2.120	2.200	2.200	500
2024-06-20	2.120	2.140	2.120	2.120	2.120	53,500
2024-06-19	2.160	2.160	2.160	2.160	2.160	0
2024-06-18	2.160	2.160	2.160	2.160	2.160	0
2024-06-17	2.160	2.160	2.160	2.160	2.160	26,200
2024-06-14	2.200	2.200	2.160	2.160	2.160	93,100
2024-06-13	2.200	2.220	2.200	2.220	2.220	18,200
2024-06-12	2.220	2.220	2.200	2.220	2.220	36,000
2024-06-11	2.220	2.240	2.200	2.200	2.200	126,000
2024-06-10	2.280	2.280	2.220	2.220	2.220	80,300
2024-06-07	2.220	2.220	2.220	2.220	2.220	0
2024-06-06	2.340	2.340	2.220	2.220	2.220	15,300
2024-06-05	2.200	2.200	2.200	2.200	2.200	0
2024-06-04	2.140	2.240	2.140	2.200	2.200	6,900
2024-05-31	2.160	2.160	2.160	2.160	2.160	0
2024-05-30	2.160	2.160	2.160	2.160	2.160	0
2024-05-29	2.160	2.180	2.160	2.160	2.160	135,500
2024-05-28	2.200	2.200	2.200	2.200	2.200	7,500
2024-05-27	2.160	2.160	2.160	2.160	2.160	16,900
2024-05-24	2.160	2.160	2.160	2.160	2.160	0
2024-05-23	2.160	2.160	2.160	2.160	2.160	4,800
2024-05-21	2.180	2.200	2.160	2.160	2.160	26,000
2024-05-20	2.240	2.240	2.240	2.240	2.240	0
2024-05-17	2.160	2.240	2.160	2.240	2.240	24,100
2024-05-16	2.200	2.200	2.200	2.200	2.200	0
2024-05-15	2.200	2.200	2.200	2.200	2.200	0
2024-05-14	2.180	2.200	2.180	2.200	2.200	1,100
2024-05-13	2.200	2.200	2.140	2.200	2.200	173,500
2024-05-10	2.200	2.200	2.200	2.200	2.200	16,000
2024-05-09	2.180	2.200	2.180	2.200	2.200	1,100
2024-05-08	2.200	2.220	2.200	2.200	2.200	175,100
2024-05-07	2.200	2.200	2.200	2.200	2.200	0
2024-05-03	2.180	2.200	2.180	2.200	2.200	72,600
2024-05-02	2.240	2.240	2.200	2.200	2.200	14,100
2024-04-30	2.200	2.220	2.140	2.220	2.220	384,200
2024-04-29	2.200	2.220	2.200	2.200	2.200	202,000
2024-04-26	2.200	2.200	2.200	2.200	2.200	1,000

← NewerPage 9 of 20 · 1,150 trading daysOlder →

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.