City Steel Public Co. Ltd.(TH:CITY)
฿0.61+0.02 (+3.39%)
TH:CITY
City Steel Public Co. Ltd. historical prices
฿0.61
At close:+0.02 (+3.39%)
City Steel Public Co. Ltd. (CITY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +3.39% | 240,558 | 9.90 |
| Nov 10, 2026 | 0.59 | 0.61 | 0.54 | 0.59 | 0.59 | -1.67% | 394,205 | 19.52 |
| Nov 09, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | +1.67% | 239,230 | 14.59 |
| Nov 06, 2026 | 0.26 | 0.90 | 0.26 | 0.60 | 0.60 | -58.90% | 331,965 | 24.58 |
| Nov 05, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -1.35% | 2,600 | 0.10 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +1.37% | 600 | 0.02 |
| Sep 18, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | +0.69% | 6,900 | 0.26 |
| Sep 17, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -1.36% | 200 | 0.01 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.39 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.39 | 1.47 | 1.47 | +4.26% | 5,200 | 0.18 |
| Sep 11, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -6.62% | 17,800 | 0.64 |
| Sep 10, 2026 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | -2.58% | 20,324 | 0.74 |
| Sep 09, 2026 | 1.44 | 1.56 | 1.44 | 1.55 | 1.55 | +7.64% | 35,102 | 1.29 |
| Sep 08, 2026 | 1.44 | 1.44 | 1.32 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.40 | 1.44 | 1.32 | 1.44 | 1.44 | +2.86% | 3,000 | 0.11 |
| Sep 04, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 0.00% | 220 | 0.01 |
| Sep 03, 2026 | 1.40 | 1.44 | 1.29 | 1.40 | 1.40 | 0.00% | 10,601 | 0.38 |
