City Steel PCL (BKK:CITY)
Thailand · Delayed Price · Currency is THB 1.460
+0.020 (1.37%)
Mar 2, 2026, 4:35 PM ICT
City Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | - | 55,100 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 34,900 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 48,291 |
| Feb 25, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 68,600 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 157,000 |
| Feb 23, 2026 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 54,800 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | 11,100 |
| Feb 19, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 200 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 1.38% | 18,000 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,100 |
| Feb 16, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 3,002 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 100 |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 100 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 2,300 |
| Feb 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | 200 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 2,000 |
| Feb 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 200 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -4.61% | 20,000 |
| Jan 30, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | -1.30% | 15,100 |
| Jan 29, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 505 |
| Jan 28, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 2.67% | 51,700 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,700 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 39,100 |
| Jan 23, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 11,200 |
| Jan 22, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 11,800 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 22,900 |
| Jan 20, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 30,600 |
| Jan 19, 2026 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | - | 10,100 |
| Jan 15, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -1.26% | 10,105 |
| Jan 14, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 1.27% | 20,100 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 100 |
| Jan 12, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 7,219 |
| Jan 9, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,300 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 101 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 100 |
| Jan 6, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.88% | 1,100 |
| Jan 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 200 |
| Dec 30, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | 10,100 |
| Dec 29, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 2,100 |
| Dec 26, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 2,300 |
| Dec 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 600 |
| Dec 24, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 19,100 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 2,200 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,900 |
| Dec 15, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 11,300 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 1,200 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 100 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | -0.62% | 60,113 |
| Dec 2, 2025 | 1.59 | 1.68 | 1.59 | 1.62 | 1.62 | - | 202,100 |