City Sports and Recreation PCL (BKK:CSR)
Thailand · Delayed Price · Currency is THB 70.00
0.00 (0.00%)
May 11, 2026, 4:36 PM ICT
BKK:CSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 100 |
| May 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.89% | 800 |
| May 7, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 68.72 | 1.07% | 802 |
| May 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 67.99 | -0.71% | 5,000 |
| Apr 27, 2026 | 70.00 | 70.50 | 69.75 | 70.50 | 68.48 | 0.71% | 2,500 |
| Apr 23, 2026 | 69.25 | 70.00 | 69.25 | 70.00 | 67.99 | - | 200 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 67.99 | 0.36% | 171 |
| Apr 9, 2026 | 70.00 | 70.00 | 69.75 | 69.75 | 67.75 | -7.00% | 400 |
| Apr 7, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 72.85 | 5.63% | 33,200 |
| Apr 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | 1.43% | 100 |
| Apr 2, 2026 | 69.75 | 70.00 | 69.75 | 70.00 | 67.99 | -2.10% | 20,100 |
| Mar 31, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.45 | 2.14% | 100 |
| Mar 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 67.99 | 0.72% | 100 |
| Mar 27, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 67.51 | -0.36% | 200 |
| Mar 26, 2026 | 70.75 | 70.75 | 69.75 | 69.75 | 67.75 | 0.36% | 201 |
| Mar 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.51 | -2.11% | 301 |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | 1.43% | 100 |
| Mar 23, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 67.99 | -0.36% | 300 |
| Mar 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 68.23 | -0.71% | 100 |
| Mar 19, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 68.72 | 1.80% | 101 |
| Mar 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.51 | -0.71% | 100 |
| Mar 16, 2026 | 70.25 | 70.25 | 70.00 | 70.00 | 67.99 | -2.10% | 300 |
| Mar 13, 2026 | 72.00 | 72.00 | 70.00 | 71.50 | 69.45 | 2.14% | 300 |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 67.99 | -2.10% | 201 |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.45 | 2.51% | 109 |
| Mar 10, 2026 | 71.50 | 71.50 | 69.00 | 69.75 | 67.75 | 1.09% | 301 |
| Mar 9, 2026 | 69.75 | 69.75 | 68.25 | 69.00 | 67.02 | 1.47% | 300 |
| Mar 6, 2026 | 68.25 | 68.25 | 68.00 | 68.00 | 66.05 | -3.89% | 201 |
| Mar 5, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 68.72 | 1.43% | 100 |
| Mar 4, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 67.75 | 1.45% | 110 |
| Mar 2, 2026 | 66.25 | 68.75 | 66.25 | 68.75 | 66.78 | -0.36% | 1,620 |
| Feb 27, 2026 | 64.00 | 69.00 | 64.00 | 69.00 | 67.02 | -0.72% | 202 |
| Feb 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.51 | 2.58% | 100 |
| Feb 25, 2026 | 64.50 | 67.75 | 64.50 | 67.75 | 65.81 | 5.04% | 1,800 |
| Feb 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.65 | 0.39% | 100 |
| Feb 19, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 62.41 | -0.39% | 200 |
| Feb 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.65 | 0.39% | 100 |
| Feb 17, 2026 | 65.00 | 65.00 | 64.25 | 64.25 | 62.41 | 0.39% | 300 |
| Feb 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 62.16 | 1.59% | 200 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.19 | -1.56% | 100 |
| Feb 10, 2026 | 62.00 | 64.00 | 60.00 | 64.00 | 62.16 | -1.54% | 1,000 |
| Feb 9, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 63.13 | -0.76% | 200 |
| Feb 6, 2026 | 67.00 | 67.00 | 65.00 | 65.50 | 63.62 | - | 350 |
| Feb 5, 2026 | 66.25 | 66.25 | 65.50 | 65.50 | 63.62 | -1.50% | 300 |
| Feb 4, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 64.59 | -2.21% | 300 |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.05 | 4.62% | 100 |
| Feb 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.13 | 3.17% | 100 |
| Jan 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.19 | -3.82% | 900 |
| Jan 29, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 63.62 | -4.38% | 2,000 |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 66.53 | -0.72% | 251 |