City Steel PCL (BKK:CITY)
Thailand
· Delayed Price · Currency is THB 1.420
-0.040 (-2.74%)
At close: Mar 6, 2026
City Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -2.74% | 77,900 |
| Mar 4, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 209,900 |
| Mar 2, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | - | 55,100 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 34,900 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 48,291 |
| Feb 25, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 68,600 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 157,000 |
| Feb 23, 2026 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 54,800 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | 11,100 |
| Feb 19, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 200 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 1.38% | 18,000 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,100 |
| Feb 16, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 3,002 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 100 |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 100 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 2,300 |
| Feb 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | 200 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 2,000 |
| Feb 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 200 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -4.61% | 20,000 |
| Jan 30, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | -1.30% | 15,100 |
| Jan 29, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 505 |
| Jan 28, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 2.67% | 51,700 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,700 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 39,100 |
| Jan 23, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 11,200 |
| Jan 22, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 11,800 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 22,900 |
| Jan 20, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 30,600 |
| Jan 19, 2026 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | - | 10,100 |
| Jan 15, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -1.26% | 10,105 |
| Jan 14, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 1.27% | 20,100 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 100 |
| Jan 12, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 7,219 |
| Jan 9, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,300 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 101 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 100 |
| Jan 6, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.88% | 1,100 |
| Jan 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 200 |
| Dec 30, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | 10,100 |
| Dec 29, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 2,100 |
| Dec 26, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 2,300 |
| Dec 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 600 |
| Dec 24, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 19,100 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 2,200 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,900 |
| Dec 15, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 11,300 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 1,200 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 100 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | -0.62% | 60,113 |
| Dec 2, 2025 | 1.59 | 1.68 | 1.59 | 1.62 | 1.62 | - | 202,100 |
| Dec 1, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 11,223 |
| Nov 28, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 9,114 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,613 |
| Nov 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.84% | 18,700 |
| Nov 25, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | - | 26,800 |
| Nov 24, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | -0.61% | 10,115 |
| Nov 21, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 1,800 |
| Nov 20, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 29,603 |
| Nov 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 603 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 7,310 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 10,015 |
| Nov 14, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -2.37% | 24,803 |
| Nov 12, 2025 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | -0.59% | 37,705 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 100 |
| Nov 6, 2025 | 1.63 | 1.71 | 1.63 | 1.63 | 1.63 | -4.12% | 2,903 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,525 |
| Nov 4, 2025 | 1.70 | 1.72 | 1.64 | 1.70 | 1.70 | - | 522 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 100 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 3.68% | 2,600 |
| Oct 29, 2025 | 1.64 | 1.72 | 1.63 | 1.63 | 1.63 | -6.32% | 20,744 |
| Oct 21, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 910 |
| Oct 20, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | - | 303 |
| Oct 17, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 630 |
| Oct 15, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -2.29% | 5,100 |
| Oct 14, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | - | 1,400 |
| Oct 10, 2025 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | - | 3,303 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 103 |
| Oct 2, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 1,301 |
| Oct 1, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.03% | 5,100 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 5,000 |
| Sep 24, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 13,700 |
| Sep 23, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | -1.72% | 14,702 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 200 |
| Sep 19, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.58% | 12,102 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | - | 45,800 |
| Sep 16, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | -0.57% | 6,500 |
| Sep 11, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 7,100 |
| Sep 9, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 3,120 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5,100 |