City Sports and Recreation PCL (BKK:CSR)
Thailand · Delayed Price · Currency is THB 71.50
+1.50 (2.14%)
Mar 13, 2026, 4:38 PM ICT
BKK:CSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2.86% | 100 |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 201 |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.51% | 109 |
| Mar 10, 2026 | 71.50 | 71.50 | 69.00 | 69.75 | 69.75 | 1.09% | 301 |
| Mar 9, 2026 | 69.75 | 69.75 | 68.25 | 69.00 | 69.00 | 1.47% | 300 |
| Mar 6, 2026 | 68.25 | 68.25 | 68.00 | 68.00 | 68.00 | -3.89% | 201 |
| Mar 5, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.43% | 100 |
| Mar 4, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.45% | 110 |
| Mar 2, 2026 | 66.25 | 68.75 | 66.25 | 68.75 | 68.75 | -0.36% | 1,620 |
| Feb 27, 2026 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | -0.72% | 202 |
| Feb 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.58% | 100 |
| Feb 25, 2026 | 64.50 | 67.75 | 64.50 | 67.75 | 67.75 | 5.04% | 1,800 |
| Feb 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.39% | 100 |
| Feb 19, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | 200 |
| Feb 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.39% | 100 |
| Feb 17, 2026 | 65.00 | 65.00 | 64.25 | 64.25 | 64.25 | 0.39% | 300 |
| Feb 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 200 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 100 |
| Feb 10, 2026 | 62.00 | 64.00 | 60.00 | 64.00 | 64.00 | -1.54% | 1,000 |
| Feb 9, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -0.76% | 200 |
| Feb 6, 2026 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | - | 350 |
| Feb 5, 2026 | 66.25 | 66.25 | 65.50 | 65.50 | 65.50 | -1.50% | 300 |
| Feb 4, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 66.50 | -2.21% | 300 |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 100 |
| Feb 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 100 |
| Jan 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | 900 |
| Jan 29, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -4.38% | 2,000 |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | 251 |
| Jan 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.10% | 100 |
| Jan 20, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.09% | 100 |
| Jan 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 101 |
| Jan 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 100 |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 104 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.36% | 102 |
| Jan 12, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.36% | 202 |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 100 |
| Jan 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 100 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | 200 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.78% | 200 |
| Dec 30, 2025 | 73.75 | 73.75 | 70.25 | 70.25 | 70.25 | -3.77% | 301 |
| Dec 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.74% | 100 |
| Dec 18, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 2.50% | 100 |
| Dec 17, 2025 | 70.00 | 71.75 | 70.00 | 70.00 | 70.00 | -3.11% | 300 |
| Dec 12, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.35% | 100 |
| Dec 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 118 |
| Dec 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.35% | 100 |
| Dec 2, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.07% | 101 |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.82% | 100 |
| Nov 28, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.10% | 100 |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 100 |