CSP Steel Center

CSP
🏛️ thailand →
0.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.60 2.66 2.58 2.62 0.2M
2021-12-29 2.62 2.64 2.60 2.62 0.3M
2021-12-28 2.62 2.64 2.60 2.62 0.3M
2021-12-27 2.60 2.62 2.58 2.62 0.2M
2021-12-24 2.58 2.62 2.58 2.62 0.2M
2021-12-23 2.62 2.62 2.58 2.62 0.1M
2021-12-22 2.62 2.62 2.58 2.62 0.2M
2021-12-21 2.64 2.64 2.58 2.62 0.2M
2021-12-20 2.66 2.66 2.60 2.62 0.2M
2021-12-17 2.62 2.66 2.60 2.66 0.1M
2021-12-16 2.62 2.64 2.60 2.64 0.1M
2021-12-15 2.64 2.64 2.58 2.64 0.2M
2021-12-14 2.62 2.66 2.58 2.64 0.2M
2021-12-13 2.66 2.66 2.62 2.64 0.2M
2021-12-09 2.64 2.66 2.62 2.66 0.1M
2021-12-08 2.62 2.66 2.60 2.64 0.2M
2021-12-07 2.56 2.62 2.56 2.62 0.3M
2021-12-03 2.54 2.58 2.54 2.58 0.3M
2021-12-02 2.52 2.58 2.52 2.56 0.3M
2021-12-01 2.54 2.58 2.50 2.56 0.5M
2021-11-30 2.56 2.68 2.50 2.56 0.6M
2021-11-29 2.62 2.66 2.60 2.60 0.6M
2021-11-26 2.74 2.74 2.64 2.66 1.2M
2021-11-25 2.80 2.80 2.72 2.74 0.6M
2021-11-24 2.74 2.80 2.74 2.76 0.7M
2021-11-23 2.80 2.80 2.72 2.76 1.2M
2021-11-22 2.76 2.86 2.76 2.80 2.0M
2021-11-19 2.74 2.80 2.72 2.74 1.2M
2021-11-18 2.70 2.74 2.70 2.70 0.8M
2021-11-17 2.76 2.76 2.66 2.70 0.5M
2021-11-16 2.72 2.78 2.70 2.74 1.0M
2021-11-15 2.78 2.82 2.70 2.72 1.8M
2021-11-12 2.62 2.94 2.58 2.78 6.6M
2021-11-11 2.60 2.62 2.58 2.62 0.2M
2021-11-10 2.58 2.60 2.56 2.60 0.3M
2021-11-09 2.58 2.58 2.54 2.58 0.1M
2021-11-08 2.58 2.60 2.54 2.58 0.2M
2021-11-05 2.54 2.58 2.54 2.58 0.2M
2021-11-04 2.50 2.56 2.48 2.56 1.2M
2021-11-03 2.56 2.62 2.50 2.54 0.7M
2021-11-02 2.66 2.66 2.50 2.54 1.7M
2021-11-01 2.66 2.68 2.62 2.66 0.5M
2021-10-29 2.68 2.72 2.64 2.70 0.5M
2021-10-28 2.72 2.74 2.66 2.68 1.3M
2021-10-27 2.74 2.78 2.72 2.74 0.3M
2021-10-26 2.80 2.80 2.74 2.74 0.9M
2021-10-25 2.84 2.88 2.78 2.80 1.1M
2021-10-21 2.80 2.88 2.76 2.82 2.2M
2021-10-20 2.78 2.82 2.74 2.80 0.6M
2021-10-19 2.74 2.82 2.72 2.72 0.6M
2021-10-18 2.74 2.76 2.70 2.74 0.7M
2021-10-15 2.88 2.90 2.74 2.74 2.0M
2021-10-14 2.88 2.96 2.84 2.84 2.6M
2021-10-12 2.80 2.92 2.74 2.88 5.8M
2021-10-11 2.68 2.82 2.68 2.80 2.5M
2021-10-08 2.74 2.74 2.62 2.66 1.5M
2021-10-07 2.74 2.74 2.64 2.72 1.6M
2021-10-06 2.72 2.74 2.66 2.70 1.2M
2021-10-05 2.72 2.80 2.68 2.72 1.5M
2021-10-04 2.70 2.74 2.70 2.74 0.6M
2021-10-01 2.72 2.76 2.70 2.70 0.6M
2021-09-30 2.76 2.86 2.72 2.72 2.5M
2021-09-29 2.74 2.82 2.72 2.76 1.5M
2021-09-28 2.76 2.84 2.72 2.74 2.7M
2021-09-27 2.86 2.90 2.72 2.72 3.1M
2021-09-23 2.98 3.00 2.84 2.88 2.3M
2021-09-22 2.96 3.02 2.96 2.98 1.6M
2021-09-21 2.92 2.96 2.80 2.96 3.5M
2021-09-20 3.06 3.06 2.92 2.94 4.0M
2021-09-17 3.06 3.16 2.98 3.02 9.2M
2021-09-16 3.06 3.10 3.02 3.04 2.2M
2021-09-15 3.02 3.12 3.02 3.06 2.5M
2021-09-14 3.12 3.16 3.04 3.04 3.4M
2021-09-13 3.16 3.28 3.04 3.12 18.0M
2021-09-10 2.98 3.18 2.94 3.08 14.1M
2021-09-09 2.92 3.00 2.90 2.94 1.8M
2021-09-08 2.94 3.00 2.92 2.94 1.6M
2021-09-07 3.12 3.12 2.90 2.98 5.6M
2021-09-06 3.10 3.14 3.02 3.08 4.5M
2021-09-03 3.06 3.10 2.98 3.06 7.0M
2021-09-02 3.12 3.38 3.06 3.06 62.8M
2021-09-01 3.30 3.30 3.10 3.14 19.5M
2021-08-31 3.32 3.38 3.10 3.24 53.1M
2021-08-30 2.66 3.40 2.66 3.40 87.0M
2021-08-27 2.60 2.66 2.56 2.62 3.8M
2021-08-26 2.48 2.54 2.42 2.52 2.2M
2021-08-25 2.64 2.66 2.54 2.54 3.3M
2021-08-24 2.68 2.70 2.60 2.62 2.2M
2021-08-23 2.72 2.76 2.60 2.62 4.8M
2021-08-20 2.44 2.66 2.40 2.64 4.8M
2021-08-19 2.40 2.48 2.38 2.40 1.7M
2021-08-18 2.40 2.50 2.38 2.40 1.7M
2021-08-17 2.32 2.42 2.32 2.40 1.7M
2021-08-16 2.24 2.36 2.14 2.32 4.8M
2021-08-13 2.82 2.82 2.32 2.34 13.6M
2021-08-11 2.80 2.94 2.70 2.76 34.8M
2021-08-10 2.56 2.68 2.50 2.68 10.6M
2021-08-09 2.50 2.80 2.50 2.54 28.4M
2021-08-06 2.42 2.48 2.42 2.46 0.9M
2021-08-05 2.54 2.54 2.40 2.42 2.2M
2021-08-04 2.44 2.64 2.42 2.50 10.0M
2021-08-03 2.34 2.42 2.28 2.38 2.4M
2021-08-02 2.34 2.34 2.20 2.32 1.2M
2021-07-30 2.44 2.54 2.30 2.34 2.9M
2021-07-29 2.52 2.52 2.32 2.44 4.6M
2021-07-27 2.52 2.70 2.46 2.54 14.9M
2021-07-23 2.04 2.48 2.04 2.44 11.7M
2021-07-22 2.02 2.04 2.00 2.00 0.2M
2021-07-21 1.99 2.00 1.98 1.99 0.3M
2021-07-20 2.00 2.00 1.97 1.98 0.3M
2021-07-19 2.06 2.06 2.02 2.02 0.3M
2021-07-16 2.06 2.08 2.04 2.08 0.3M
2021-07-15 2.06 2.10 2.04 2.06 0.5M
2021-07-14 2.00 2.06 2.00 2.06 0.3M
2021-07-13 1.96 2.02 1.96 2.02 0.1M
2021-07-12 1.96 2.00 1.96 1.98 0.1M
2021-07-09 1.95 1.99 1.95 1.99 0.2M
2021-07-08 1.99 2.02 1.94 2.02 1.0M
2021-07-07 2.06 2.06 1.98 2.02 0.7M
2021-07-06 2.00 2.06 1.99 2.06 0.3M
2021-07-05 2.04 2.08 1.96 2.00 1.2M
2021-07-02 2.16 2.18 2.08 2.08 0.6M
2021-07-01 2.14 2.18 2.12 2.14 0.4M
2021-06-30 2.20 2.22 2.12 2.16 1.8M
2021-06-29 2.00 2.14 2.00 2.14 1.3M
2021-06-28 2.00 2.02 1.99 2.00 0.3M
2021-06-25 2.00 2.04 1.97 2.02 0.2M
2021-06-24 2.04 2.04 1.97 2.02 0.6M
2021-06-23 2.00 2.04 2.00 2.04 0.2M
2021-06-22 2.04 2.12 2.00 2.00 0.4M
2021-06-21 2.08 2.08 2.04 2.06 0.2M
2021-06-18 2.06 2.14 2.02 2.10 1.5M
2021-06-17 1.98 2.06 1.94 2.06 2.2M
2021-06-16 2.06 2.08 2.00 2.00 1.3M
2021-06-15 2.10 2.10 2.02 2.04 1.9M
2021-06-14 2.10 2.14 2.06 2.08 1.0M
2021-06-11 2.18 2.18 2.10 2.10 1.0M
2021-06-10 2.18 2.22 2.16 2.16 0.3M
2021-06-09 2.18 2.22 2.16 2.18 0.5M
2021-06-08 2.18 2.22 2.16 2.16 1.2M
2021-06-07 2.22 2.26 2.18 2.18 1.2M
2021-06-04 2.22 2.24 2.18 2.18 0.9M
2021-06-02 2.22 2.28 2.20 2.20 0.8M
2021-06-01 2.32 2.32 2.22 2.22 1.3M
2021-05-31 2.28 2.30 2.24 2.26 1.7M
2021-05-28 2.30 2.34 2.20 2.20 5.5M
2021-05-27 1.99 2.26 1.98 2.26 9.1M
2021-05-25 1.85 2.04 1.85 1.99 2.7M
2021-05-24 1.92 1.97 1.82 1.86 2.2M
2021-05-21 2.02 2.04 1.97 1.97 2.3M
2021-05-20 2.32 2.32 1.97 2.00 4.1M
2021-05-19 2.28 2.34 2.26 2.28 0.9M
2021-05-18 2.26 2.34 2.24 2.28 2.0M
2021-05-17 2.48 2.48 2.32 2.36 2.6M
2021-05-14 2.56 2.56 2.36 2.50 2.2M
2021-05-13 2.52 2.58 2.32 2.52 4.0M
2021-05-12 2.48 2.52 2.44 2.52 2.1M
2021-05-11 2.48 2.50 2.42 2.46 1.4M
2021-05-10 2.44 2.52 2.44 2.46 2.4M
2021-05-07 2.30 2.50 2.30 2.42 3.1M
2021-05-06 2.28 2.32 2.28 2.32 0.8M
2021-05-05 2.34 2.36 2.20 2.32 2.5M
2021-04-30 2.42 2.46 2.30 2.40 2.1M
2021-04-29 2.56 2.58 2.42 2.42 2.4M
2021-04-28 2.72 2.76 2.56 2.62 2.8M
2021-04-27 2.84 3.06 2.48 2.60 12.1M
2021-04-26 2.18 2.74 2.14 2.74 15.7M
2021-04-23 2.20 2.22 2.04 2.16 2.1M
2021-04-22 2.14 2.20 2.10 2.18 2.3M
2021-04-21 1.90 2.18 1.90 2.10 8.3M
2021-04-20 1.97 1.97 1.87 1.88 1.0M
2021-04-19 1.86 1.89 1.85 1.89 0.3M
2021-04-16 1.87 1.87 1.76 1.85 0.7M
2021-04-12 1.87 1.98 1.85 1.87 2.5M
2021-04-09 1.85 1.89 1.84 1.86 1.6M
2021-04-08 1.76 1.87 1.76 1.85 1.2M
2021-04-07 1.83 2.08 1.75 1.76 9.3M
2021-04-05 1.60 2.00 1.57 1.88 11.5M
2021-04-02 1.60 1.65 1.58 1.59 1.3M
2021-04-01 1.61 1.65 1.58 1.61 1.7M
2021-03-31 1.61 1.64 1.54 1.58 1.2M
2021-03-30 1.75 1.79 1.60 1.60 9.3M
2021-03-29 1.26 1.65 1.26 1.65 7.4M
2021-03-26 1.26 1.28 1.24 1.27 0.2M
2021-03-25 1.24 1.28 1.24 1.24 0.5M
2021-03-24 1.26 1.26 1.20 1.24 0.3M
2021-03-23 1.22 1.27 1.22 1.25 0.4M
2021-03-22 1.19 1.22 1.18 1.22 0.2M
2021-03-19 1.19 1.19 1.18 1.19 0.1M
2021-03-18 1.20 1.20 1.17 1.19 0.1M
2021-03-17 1.17 1.19 1.16 1.19 0.6M
2021-03-16 1.20 1.20 1.16 1.19 0.3M
2021-03-15 1.21 1.21 1.16 1.19 0.7M
2021-03-12 1.21 1.22 1.18 1.21 0.6M
2021-03-11 1.17 1.22 1.16 1.21 1.0M
2021-03-10 1.15 1.17 1.13 1.15 1.1M
2021-03-09 1.17 1.17 1.12 1.14 1.0M
2021-03-08 1.10 1.19 1.10 1.15 1.5M
2021-03-05 1.05 1.15 1.05 1.09 1.8M
2021-03-04 1.09 1.09 1.02 1.07 1.0M
2021-03-03 1.06 1.09 1.04 1.09 1.1M
2021-03-02 1.04 1.18 0.99 1.05 8.2M
2021-03-01 0.74 0.92 0.73 0.92 2.2M
2021-02-25 0.71 0.73 0.69 0.71 0.1M
2021-02-24 0.69 0.71 0.69 0.71 0.0M
2021-02-23 0.71 0.71 0.70 0.71 0.0M
2021-02-22 0.71 0.74 0.71 0.72 0.2M
2021-02-19 0.72 0.72 0.68 0.70 0.1M
2021-02-18 0.73 0.73 0.70 0.72 0.0M
2021-02-17 0.70 0.72 0.70 0.72 0.1M
2021-02-16 0.69 0.69 0.69 0.69 0.0M
2021-02-15 0.68 0.68 0.67 0.68 0.0M
2021-02-11 0.68 0.68 0.68 0.68 0.0M
2021-02-10 0.69 0.70 0.67 0.69 0.4M
2021-02-09 0.69 0.69 0.67 0.69 0.1M
2021-02-08 0.68 0.70 0.68 0.68 0.3M
2021-02-05 0.68 0.68 0.67 0.68 0.1M
2021-02-04 0.70 0.70 0.68 0.69 0.0M
2021-02-02 0.67 0.68 0.66 0.67 0.1M
2021-02-01 0.66 0.67 0.66 0.67 0.0M
2021-01-29 0.68 0.69 0.67 0.68 0.3M
2021-01-28 0.70 0.70 0.67 0.68 0.1M
2021-01-27 0.69 0.70 0.67 0.68 0.2M
2021-01-26 0.72 0.73 0.68 0.70 0.3M
2021-01-25 0.70 0.71 0.69 0.69 0.2M
2021-01-22 0.72 0.74 0.69 0.72 0.6M
2021-01-21 0.69 0.72 0.68 0.72 0.8M
2021-01-20 0.68 0.69 0.67 0.67 0.1M
2021-01-19 0.68 0.69 0.68 0.68 0.0M
2021-01-18 0.66 0.68 0.66 0.68 0.2M
2021-01-15 0.70 0.70 0.66 0.66 0.2M
2021-01-14 0.68 0.70 0.64 0.70 0.4M
2021-01-13 0.66 0.68 0.64 0.68 0.4M
2021-01-12 0.67 0.69 0.65 0.67 0.2M
2021-01-11 0.63 0.68 0.62 0.66 1.0M
2021-01-08 0.63 0.64 0.63 0.64 0.2M
2021-01-07 0.63 0.64 0.60 0.64 0.1M
2021-01-06 0.63 0.64 0.62 0.64 0.0M
2021-01-05 0.64 0.65 0.64 0.65 0.0M
2021-01-04 0.61 0.64 0.59 0.64 0.0M