City Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 38,700 |
| 2022-02-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 29,300 |
| 2022-01-31 | 2.880 | 2.880 | 2.840 | 2.860 | 2.860 | 84,600 |
| 2022-01-28 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 12,700 |
| 2022-01-27 | 2.780 | 2.880 | 2.780 | 2.840 | 2.840 | 143,100 |
| 2022-01-26 | 2.880 | 2.960 | 2.860 | 2.860 | 2.860 | 212,600 |
| 2022-01-25 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 316,800 |
| 2022-01-24 | 3.120 | 3.120 | 2.960 | 3.000 | 3.000 | 234,300 |
| 2022-01-21 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 227,000 |
| 2022-01-20 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 86,900 |
| 2022-01-19 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 229,700 |
| 2022-01-18 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 331,900 |
| 2022-01-17 | 3.240 | 3.280 | 3.200 | 3.240 | 3.240 | 465,500 |
| 2022-01-14 | 3.180 | 3.300 | 3.160 | 3.220 | 3.220 | 1,371,800 |
| 2022-01-13 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 303,500 |
| 2022-01-12 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 324,300 |
| 2022-01-11 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 809,700 |
| 2022-01-10 | 3.320 | 3.320 | 3.180 | 3.220 | 3.220 | 941,500 |
| 2022-01-07 | 3.160 | 3.360 | 3.160 | 3.300 | 3.300 | 1,854,100 |
| 2022-01-06 | 3.160 | 3.180 | 3.080 | 3.160 | 3.160 | 687,200 |
| 2022-01-05 | 3.100 | 3.180 | 3.060 | 3.160 | 3.160 | 887,900 |
| 2022-01-04 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 411,900 |
| 2021-12-30 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 92,600 |
| 2021-12-29 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 203,400 |
| 2021-12-28 | 3.060 | 3.120 | 3.060 | 3.060 | 3.060 | 233,200 |
| 2021-12-27 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 191,700 |
| 2021-12-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 48,900 |
| 2021-12-23 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 135,400 |
| 2021-12-22 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 108,700 |
| 2021-12-21 | 3.040 | 3.120 | 3.040 | 3.060 | 3.060 | 161,700 |
| 2021-12-20 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 228,100 |
| 2021-12-17 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 489,300 |
| 2021-12-16 | 3.080 | 3.160 | 3.060 | 3.060 | 3.060 | 492,000 |
| 2021-12-15 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 444,300 |
| 2021-12-14 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 632,100 |
| 2021-12-13 | 3.080 | 3.140 | 3.080 | 3.120 | 3.120 | 400,700 |
| 2021-12-09 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 256,100 |
| 2021-12-08 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 230,900 |
| 2021-12-07 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 177,400 |
| 2021-12-03 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 699,000 |
| 2021-12-02 | 3.220 | 3.280 | 3.220 | 3.220 | 3.220 | 398,100 |
| 2021-12-01 | 3.220 | 3.320 | 3.220 | 3.220 | 3.220 | 1,338,400 |
| 2021-11-30 | 3.140 | 3.260 | 3.140 | 3.220 | 3.220 | 1,964,600 |
| 2021-11-29 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 213,600 |
| 2021-11-26 | 3.140 | 3.180 | 3.100 | 3.120 | 3.120 | 720,800 |
| 2021-11-25 | 3.160 | 3.200 | 3.140 | 3.160 | 3.160 | 125,500 |
| 2021-11-24 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 573,100 |
| 2021-11-23 | 3.080 | 3.260 | 3.080 | 3.160 | 3.160 | 1,926,500 |
| 2021-11-22 | 3.080 | 3.140 | 3.020 | 3.140 | 3.140 | 992,600 |
| 2021-11-19 | 3.360 | 3.360 | 3.100 | 3.120 | 3.120 | 5,087,000 |
| 2021-11-18 | 3.100 | 3.580 | 3.080 | 3.380 | 3.380 | 20,132,800 |
| 2021-11-17 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 275,900 |
| 2021-11-16 | 3.060 | 3.100 | 3.000 | 3.040 | 3.040 | 1,459,500 |
| 2021-11-15 | 2.840 | 3.040 | 2.840 | 3.040 | 3.040 | 3,301,800 |
| 2021-11-12 | 2.840 | 2.860 | 2.840 | 2.840 | 2.840 | 132,800 |
| 2021-11-11 | 2.840 | 2.880 | 2.840 | 2.840 | 2.840 | 482,500 |
| 2021-11-10 | 2.820 | 2.860 | 2.800 | 2.820 | 2.820 | 342,700 |
| 2021-11-09 | 2.800 | 2.820 | 2.780 | 2.800 | 2.800 | 228,600 |
| 2021-11-08 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 159,600 |
| 2021-11-05 | 2.660 | 2.720 | 2.660 | 2.700 | 2.700 | 314,900 |
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.