City Steel PCL (BKK:CITY)
Thailand · Delayed Price · Currency is THB 1.210
+0.010 (0.83%)
Apr 30, 2026, 4:29 PM ICT
City Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 22,700 |
| Apr 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 28,200 |
| Apr 28, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 4.42% | 11,501 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 186,312 |
| Apr 24, 2026 | 1.18 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 17,700 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 127,100 |
| Apr 22, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 7.14% | 12,010 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 233,500 |
| Apr 20, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 231,700 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 18,100 |
| Apr 16, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | -3.23% | 157,000 |
| Apr 10, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 2.48% | 130,100 |
| Apr 9, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 2,301 |
| Apr 7, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | - | 47,400 |
| Apr 3, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 9,148 |
| Apr 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 400 |
| Apr 1, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 5.08% | 210 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.18 | 1.18 | 1.18 | -7.81% | 1,701 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 110 |
| Mar 20, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | - | 5,900 |
| Mar 19, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 248 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.14 | 1.27 | 1.27 | -2.31% | 59,202 |
| Mar 17, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 2,600 |
| Mar 16, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 1,000 |
| Mar 13, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 37,910 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 4,321 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.20 | 1.21 | 1.21 | -6.20% | 69,402 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.21 | 1.29 | 1.29 | -8.51% | 54,300 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 11,800 |
| Mar 6, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -2.74% | 77,900 |
| Mar 4, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 209,900 |
| 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 |