Skip to main content
logo
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.820
-0.080 (-2.76%)
Aug 1, 2025, 4:38 PM ICT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.942.962.822.822.82-2.76%56,163,136
Jul 31, 20253.003.002.902.902.90-2.68%80,925,055
Jul 30, 20252.963.002.902.982.982.05%96,097,464
Jul 29, 20252.882.942.802.922.922.82%71,780,059
Jul 25, 20252.882.902.842.842.84-0.70%44,400,793
Jul 24, 20252.862.942.822.862.86-1.38%103,541,774
Jul 23, 20252.862.922.842.902.903.57%87,734,359
Jul 22, 20252.983.002.802.802.80-2.78%159,254,888
Jul 21, 20252.842.882.762.882.882.13%51,592,559
Jul 18, 20252.782.902.662.822.822.92%120,144,340
Jul 17, 20252.522.782.502.742.748.73%84,663,606
Jul 16, 20252.482.542.422.522.521.61%46,065,515
Jul 15, 20252.442.482.402.482.482.48%26,044,512
Jul 14, 20252.342.442.342.422.423.42%31,514,463
Jul 11, 20252.362.402.322.342.340.86%22,283,082
Jul 9, 20252.382.402.322.322.32-1.69%22,582,943
Jul 8, 20252.282.382.262.362.362.61%21,761,346
Jul 7, 20252.302.322.242.302.30-11,139,372
Jul 4, 20252.302.322.262.302.30-0.86%17,578,793
Jul 3, 20252.262.322.242.322.323.57%24,146,554
Jul 2, 20252.302.302.042.242.24-5.88%45,210,119
Jul 1, 20252.402.442.342.382.38-4.03%99,242,083
Jun 30, 20252.562.582.422.482.48-2.36%56,903,538
Jun 27, 20252.582.702.482.542.540.79%231,443,927
Jun 26, 20252.502.562.422.522.52-0.79%149,431,349
Jun 25, 20252.582.602.402.542.54-1.55%122,385,572
Jun 24, 20252.422.622.362.582.589.32%141,493,593
Jun 23, 20252.702.722.362.362.36-15.11%233,557,585
Jun 20, 20252.862.922.702.782.78-2.11%234,354,542
Jun 19, 20252.762.882.742.842.840.71%86,033,148
Jun 18, 20252.943.022.802.822.82-2.76%205,835,052
Jun 17, 20252.902.942.882.902.90-39,470,408
Jun 16, 20252.922.942.822.902.90-0.68%74,379,133
Jun 13, 20252.942.982.882.922.92-2.01%70,117,545
Jun 12, 20252.963.002.922.982.980.68%59,413,755
Jun 11, 20253.083.122.922.962.96-3.27%86,391,834
Jun 10, 20253.043.103.003.063.06-111,441,270
Jun 9, 20252.983.102.963.063.064.08%197,035,460
Jun 6, 20252.903.022.882.942.940.68%124,256,050
Jun 5, 20252.762.942.742.922.926.57%145,404,432
Jun 4, 20252.922.942.722.742.74-5.52%173,697,502
May 30, 20252.963.042.862.902.90-2.68%144,599,357
May 29, 20253.303.302.962.982.98-9.15%391,216,362
May 28, 20253.243.403.183.283.283.14%372,685,698
May 27, 20253.263.283.063.183.18-1.24%247,742,632
May 26, 20252.983.282.963.223.229.52%311,862,238
May 23, 20252.943.022.902.942.941.38%150,953,329
May 22, 20253.063.122.802.902.90-7.05%267,630,897
May 21, 20252.983.262.983.123.125.41%338,744,086
May 20, 20253.223.242.922.962.96-6.33%292,598,401