City Steel PCL (BKK:CITY)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
Sep 21, 2026, 2:55 PM ICT
City Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 600 |
| Sep 18, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 6,900 |
| Sep 17, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -1.36% | 200 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 5,200 |
| Sep 11, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -6.62% | 17,800 |
| Sep 10, 2026 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | -2.58% | 20,324 |
| Sep 9, 2026 | 1.44 | 1.56 | 1.44 | 1.55 | 1.55 | 7.64% | 35,102 |
| Sep 7, 2026 | 1.40 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 3,000 |
| Sep 4, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | - | 220 |
| Sep 3, 2026 | 1.40 | 1.44 | 1.29 | 1.40 | 1.40 | - | 10,601 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 130 |
| Sep 1, 2026 | 1.32 | 1.48 | 1.32 | 1.40 | 1.40 | 6.06% | 31,820 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 230 |
| Aug 28, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -4.41% | 7,001 |
| Aug 27, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 3,610 |
| Aug 21, 2026 | 1.30 | 1.32 | 1.19 | 1.32 | 1.32 | 1.54% | 1,000 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.18 | 1.30 | 1.30 | -0.76% | 700 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | 4.80% | 1,100 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 200 |
| Aug 14, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 416,400 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 136,200 |
| Aug 11, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -6.98% | 150,000 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -2.27% | 9,400 |
| Aug 7, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 11.86% | 300 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 14,501 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 21,200 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 111 |
| Aug 3, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 72,400 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 102,800 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 2,810 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 84,300 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 920 |
| Jul 21, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | - | 10,701 |
| Jul 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 23,000 |
| Jul 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | 6,300 |
| Jul 16, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | - | 3,900 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 100 |
| Jul 9, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 360,400 |
| Jul 7, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 19,000 |
| Jul 6, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 200 |
| Jul 3, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | 2,200 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 18,200 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 12,500 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 5,700 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 3,900 |
| Jun 26, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | - | 14,500 |
| Jun 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 5,900 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 100 |
| Jun 23, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 14,400 |