City Sports and Recreation PCL (BKK:CSR)
Thailand · Delayed Price · Currency is THB 72.50
+0.25 (0.35%)
Jun 26, 2026, 4:39 PM ICT
BKK:CSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.35% | 100 |
| Jun 25, 2026 | 74.00 | 83.50 | 72.25 | 72.25 | 72.25 | 0.70% | 700 |
| Jun 24, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 200 |
| Jun 23, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.03% | 100 |
| Jun 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.35% | 100 |
| Jun 18, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.34% | 100 |
| Jun 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.02% | 100 |
| Jun 16, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - | 300 |
| Jun 15, 2026 | 74.50 | 76.00 | 73.25 | 73.25 | 73.25 | -0.34% | 2,200 |
| Jun 12, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.01% | 200 |
| Jun 11, 2026 | 74.50 | 76.50 | 74.25 | 74.25 | 74.25 | 2.06% | 20,400 |
| Jun 10, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.02% | 100 |
| Jun 9, 2026 | 74.00 | 75.25 | 73.50 | 73.50 | 73.50 | -1.01% | 600 |
| Jun 8, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.02% | 102 |
| Jun 5, 2026 | 73.75 | 76.00 | 73.50 | 73.50 | 73.50 | 0.34% | 400 |
| Jun 4, 2026 | 74.75 | 75.50 | 73.00 | 73.25 | 73.25 | - | 12,400 |
| Jun 2, 2026 | 73.50 | 73.50 | 73.25 | 73.25 | 73.25 | -1.01% | 300 |
| May 29, 2026 | 75.25 | 75.25 | 74.00 | 74.00 | 74.00 | -3.58% | 600 |
| May 20, 2026 | 77.00 | 77.00 | 76.75 | 76.75 | 76.75 | 3.02% | 800 |
| May 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.34% | 300 |
| May 13, 2026 | 71.25 | 74.25 | 71.25 | 74.25 | 74.25 | 6.07% | 63,301 |
| 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 | -1.05% | 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 |