Twenty-Four Con & Supply PCL (BKK:24CS)
Thailand · Delayed Price · Currency is THB 1.200
-0.040 (-3.23%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 84,400 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 2,679,844 |
| Jul 30, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 4,961,500 |
| Jul 29, 2025 | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | -2.36% | 7,753,908 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 2,388,212 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 4,468,882 |
| Jul 23, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 5,236,370 |
| Jul 22, 2025 | 1.31 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 12,731,721 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 13,833,288 |
| Jul 18, 2025 | 1.38 | 1.45 | 1.36 | 1.40 | 1.40 | 2.19% | 32,894,410 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 6,854,578 |
| Jul 16, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | 12,224,411 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 14,095,856 |
| Jul 14, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.79% | 15,810,306 |
| Jul 11, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 3,198,610 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 6,902,500 |
| Jul 8, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 4,639,900 |
| Jul 7, 2025 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 9,797,212 |
| Jul 4, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 13,730,852 |
| Jul 3, 2025 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 26,696,643 |
| Jul 2, 2025 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 28,322,111 |
| Jul 1, 2025 | 1.47 | 1.48 | 1.39 | 1.47 | 1.47 | -0.68% | 22,373,302 |
| Jun 30, 2025 | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | 8.82% | 27,017,972 |
| Jun 27, 2025 | 1.39 | 1.40 | 1.28 | 1.36 | 1.36 | -2.86% | 14,210,502 |
| Jun 26, 2025 | 1.41 | 1.48 | 1.38 | 1.40 | 1.40 | - | 20,009,329 |
| Jun 25, 2025 | 1.43 | 1.47 | 1.36 | 1.40 | 1.40 | -3.45% | 12,413,358 |
| Jun 24, 2025 | 1.35 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 20,126,645 |
| Jun 23, 2025 | 1.30 | 1.39 | 1.26 | 1.35 | 1.35 | 2.27% | 15,877,847 |
| Jun 20, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 7,445,500 |
| Jun 19, 2025 | 1.26 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 9,137,951 |
| Jun 18, 2025 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -7.14% | 12,015,700 |
| Jun 17, 2025 | 1.37 | 1.46 | 1.32 | 1.40 | 1.40 | - | 21,305,151 |
| Jun 16, 2025 | 1.23 | 1.40 | 1.20 | 1.40 | 1.40 | 13.82% | 25,850,193 |
| Jun 13, 2025 | 1.20 | 1.31 | 1.18 | 1.23 | 1.23 | -1.60% | 14,148,120 |
| Jun 12, 2025 | 1.32 | 1.35 | 1.15 | 1.25 | 1.25 | -6.02% | 16,676,458 |
| Jun 11, 2025 | 1.31 | 1.44 | 1.28 | 1.33 | 1.33 | -8.28% | 22,963,184 |
| Jun 10, 2025 | 1.24 | 1.55 | 1.22 | 1.45 | 1.45 | 20.83% | 91,965,466 |
| Jun 9, 2025 | 1.10 | 1.28 | 1.06 | 1.20 | 1.20 | 17.65% | 73,692,416 |
| Jun 6, 2025 | 0.96 | 1.04 | 0.95 | 1.02 | 1.02 | 6.25% | 29,946,221 |
| Jun 5, 2025 | 0.94 | 1.02 | 0.93 | 0.96 | 0.96 | 2.13% | 21,894,535 |
| Jun 4, 2025 | 0.91 | 0.98 | 0.90 | 0.94 | 0.94 | 3.30% | 13,587,837 |
| May 30, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 15,028,218 |
| May 29, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 11,283,919 |
| May 28, 2025 | 1.08 | 1.11 | 0.98 | 1.00 | 1.00 | -3.85% | 43,744,006 |
| May 27, 2025 | 0.97 | 1.06 | 0.97 | 1.04 | 1.04 | 9.47% | 53,487,462 |
| May 26, 2025 | 1.02 | 1.03 | 0.89 | 0.95 | 0.95 | -6.86% | 47,536,018 |
| May 23, 2025 | 0.83 | 1.05 | 0.83 | 1.02 | 1.02 | 24.39% | 39,070,630 |
| May 22, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 5,844,329 |
| May 21, 2025 | 0.91 | 0.96 | 0.86 | 0.86 | 0.86 | -6.52% | 23,593,878 |
| May 20, 2025 | 0.89 | 0.95 | 0.84 | 0.92 | 0.92 | 15.00% | 44,542,545 |