Major Cineplex Group PCL (BKK:MAJOR)
Thailand · Delayed Price · Currency is THB 8.60
+0.15 (1.78%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.55 | 8.70 | 8.45 | 8.60 | 8.60 | 1.78% | 3,035,217 |
| Jul 31, 2025 | 8.80 | 8.85 | 8.40 | 8.45 | 8.45 | -3.98% | 4,675,194 |
| Jul 30, 2025 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | -2.22% | 1,391,951 |
| Jul 29, 2025 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | -1.10% | 2,348,914 |
| Jul 25, 2025 | 9.15 | 9.45 | 9.05 | 9.10 | 9.10 | -0.55% | 5,312,122 |
| Jul 24, 2025 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | 0.55% | 4,693,819 |
| Jul 23, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 7,370,022 |
| Jul 22, 2025 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -1.10% | 2,929,061 |
| Jul 21, 2025 | 8.85 | 9.35 | 8.80 | 9.10 | 9.10 | 2.82% | 4,297,567 |
| Jul 18, 2025 | 8.85 | 9.10 | 8.75 | 8.85 | 8.85 | - | 3,066,161 |
| Jul 17, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 1.14% | 3,124,426 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | 0.57% | 1,910,033 |
| Jul 15, 2025 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | - | 3,039,035 |
| Jul 14, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 1,217,243 |
| Jul 11, 2025 | 9.00 | 9.20 | 8.90 | 8.95 | 8.95 | -0.56% | 1,358,584 |
| Jul 9, 2025 | 9.20 | 9.20 | 8.85 | 9.00 | 9.00 | - | 838,821 |
| Jul 8, 2025 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | -0.55% | 548,990 |
| Jul 7, 2025 | 9.00 | 9.10 | 8.85 | 9.05 | 9.05 | 0.56% | 1,468,041 |
| Jul 4, 2025 | 8.80 | 9.10 | 8.75 | 9.00 | 9.00 | 2.27% | 2,720,450 |
| Jul 3, 2025 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 2.33% | 4,103,049 |
| Jul 2, 2025 | 8.50 | 8.75 | 8.45 | 8.60 | 8.60 | 1.18% | 5,044,099 |
| Jul 1, 2025 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | - | 1,648,128 |
| Jun 30, 2025 | 8.15 | 8.50 | 7.85 | 8.50 | 8.50 | 4.29% | 1,700,608 |
| Jun 27, 2025 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | -1.81% | 464,201 |
| Jun 26, 2025 | 8.25 | 8.40 | 8.20 | 8.30 | 8.30 | 0.61% | 216,570 |
| Jun 25, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -2.94% | 1,006,803 |
| Jun 24, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 3.03% | 1,103,162 |
| Jun 23, 2025 | 8.30 | 8.35 | 8.00 | 8.25 | 8.25 | -1.79% | 1,525,684 |
| Jun 20, 2025 | 8.35 | 8.70 | 8.35 | 8.40 | 8.40 | -0.59% | 1,831,398 |
| Jun 19, 2025 | 8.35 | 8.45 | 8.20 | 8.45 | 8.45 | -0.59% | 1,764,490 |
| Jun 18, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 2,751,751 |
| Jun 17, 2025 | 8.20 | 8.40 | 8.10 | 8.25 | 8.25 | - | 3,405,371 |
| Jun 16, 2025 | 7.90 | 8.40 | 7.90 | 8.25 | 8.25 | 4.43% | 5,047,897 |
| Jun 13, 2025 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | 1,322,483 |
| Jun 12, 2025 | 7.75 | 7.85 | 7.60 | 7.70 | 7.70 | -0.65% | 683,837 |
| Jun 11, 2025 | 7.80 | 7.85 | 7.60 | 7.75 | 7.75 | -1.27% | 1,403,681 |
| Jun 10, 2025 | 7.60 | 7.85 | 7.55 | 7.85 | 7.85 | 3.29% | 1,142,605 |
| Jun 9, 2025 | 8.05 | 8.05 | 7.35 | 7.60 | 7.60 | -5.59% | 4,951,427 |
| Jun 6, 2025 | 8.25 | 8.30 | 7.95 | 8.05 | 8.05 | -1.83% | 2,737,508 |
| Jun 5, 2025 | 8.55 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 1,126,473 |
| Jun 4, 2025 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | -4.44% | 1,897,904 |
| May 30, 2025 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | - | 1,240,613 |
| May 29, 2025 | 8.95 | 9.05 | 8.75 | 9.00 | 9.00 | 1.12% | 2,328,524 |
| May 28, 2025 | 9.05 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | 1,569,184 |
| May 27, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | 1,052,206 |
| May 26, 2025 | 9.10 | 9.25 | 8.95 | 9.20 | 9.20 | 1.66% | 1,207,408 |
| May 23, 2025 | 9.40 | 9.40 | 9.00 | 9.05 | 9.05 | -3.21% | 1,061,853 |
| May 22, 2025 | 9.50 | 9.50 | 9.10 | 9.35 | 9.35 | -2.09% | 1,212,204 |
| May 21, 2025 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - | 246,463 |
| May 20, 2025 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | 1.06% | 1,010,611 |