SET · CITY · stock
City Steel Public Company Limited (CITY) stock price history
Every SET trading session of City Steel Public Company Limited from Feb 23, 2006 to Nov 13, 2026: 5,020 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CITY adjusted close, 2006 to 2026
- THB 4.69
- All time high, 2014
- THB 1.69
- 52 week high, THB 0.2600 low
- 5,020
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CITY key facts
- City Steel Public Company Limited (CITY) closed at THB 0.6200 on Nov 13, 2026 on SET.
- CITY's all time high close is THB 4.69, set on Sep 17, 2014; its all time low close is THB 0.5800 on Nov 12, 2026.
- CITY's 52 week range is THB 0.2600 to THB 1.69.
- CITY returned -63.3% over the year to Nov 13, 2026 and -78.2% over five years.
- Over ten years CITY returned -78%, -14.0% a year compounded.
- CITY's deepest drawdown was -87.6% from Sep 22, 2014 to Nov 12, 2026.
- DataCedar holds 5,020 daily sessions of CITY history from Feb 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CITY price chart, 2006 to 2026
CITY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -57.5% |
| 3 months | -47.9% |
| 6 months | -49.2% |
| Year to date | -60.8% |
| 1 year | -63.3% |
| 3 years | -71.3% |
| 5 years | -78.2% |
| 10 years | -77.8% |
| Since Feb 23, 2006 | -60.9% |
| Compound annual growth, 20.7 years | -4.4% |
CITY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.69 on Sep 17, 2014
- All time low close
- THB 0.5800 on Nov 12, 2026
- 52 week high
- THB 1.69 on Nov 13, 2025
- 52 week low
- THB 0.2600 on Nov 6, 2026
- Deepest drawdown
- -87.6% from Sep 22, 2014 to Nov 12, 2026, not yet recovered
- Best single session
- +29.7% on Apr 21, 2021
- Worst single session
- -58.9% on Nov 6, 2026
- Volatility, 1 year annualised
- 95.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2012, +76%
- Worst calendar year
- 2022, -32%
CITY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 23, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.59 | THB 1.60 | THB 0.2600 | THB 0.6200 | -60.8% | 6.8M | 213 |
| 2025 | THB 1.88 | THB 1.88 | THB 1.33 | THB 1.58 | -16.0% | 4.4M | 242 |
| 2024 | THB 2.32 | THB 2.34 | THB 1.79 | THB 1.88 | -16.8% | 8.4M | 243 |
| 2023 | THB 2.04 | THB 2.36 | THB 1.89 | THB 2.26 | +8.7% | 180.7M | 225 |
| 2022 | THB 3.08 | THB 3.36 | THB 2.00 | THB 2.08 | -32.5% | 38.4M | 241 |
| 2021 | THB 1.83 | THB 3.58 | THB 1.76 | THB 3.08 | +69.2% | 230.9M | 241 |
| 2020 | THB 2.00 | THB 2.06 | THB 0.9900 | THB 1.82 | -9.9% | 12.8M | 243 |
| 2019 | THB 2.30 | THB 2.36 | THB 1.86 | THB 2.02 | -12.9% | 6.8M | 244 |
| 2018 | THB 2.99 | THB 3.09 | THB 2.24 | THB 2.32 | -22.0% | 19.6M | 245 |
| 2017 | THB 3.17 | THB 3.67 | THB 2.89 | THB 2.97 | -3.4% | 234.8M | 242 |
| 2016 | THB 3.17 | THB 3.52 | THB 2.61 | THB 3.08 | -2.8% | 96M | 244 |
| 2015 | THB 3.73 | THB 4.68 | THB 3.13 | THB 3.17 | -16.2% | 78.9M | 244 |
| 2014 | THB 2.38 | THB 5.08 | THB 2.19 | THB 3.78 | +58.6% | 288.9M | 243 |
| 2013 | THB 2.67 | THB 4.58 | THB 2.13 | THB 2.38 | -10.5% | 183.9M | 244 |
| 2012 | THB 1.53 | THB 2.86 | THB 1.52 | THB 2.67 | +75.9% | 250.4M | 245 |
| 2011 | THB 1.44 | THB 1.63 | THB 1.28 | THB 1.52 | +5.6% | 169.5M | 244 |
| 2010 | THB 1.39 | THB 1.54 | THB 1.18 | THB 1.43 | +3.0% | 366.1M | 244 |
| 2009 | THB 1.03 | THB 1.54 | THB 0.7357 | THB 1.39 | +35.0% | 170.9M | 241 |
| 2008 | THB 1.46 | THB 1.73 | THB 0.8833 | THB 1.03 | -29.8% | 47.2M | 238 |
| 2007 | THB 1.21 | THB 1.53 | THB 1.13 | THB 1.47 | +15.9% | 107.3M | 240 |
| 2006 | THB 1.55 | THB 1.74 | THB 1.06 | THB 1.27 | n/a | 457.3M | 214 |
CITY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6200 | -57.5% |
| October 2026 | THB 1.46 | 0.0% |
| September 2026 | THB 1.46 | +10.6% |
| August 2026 | THB 1.32 | +11.9% |
| July 2026 | THB 1.18 | -0.8% |
| June 2026 | THB 1.19 | +0.8% |
| May 2026 | THB 1.18 | -2.5% |
| April 2026 | THB 1.21 | +2.5% |
| March 2026 | THB 1.18 | -19.2% |
| February 2026 | THB 1.46 | -3.9% |
| January 2026 | THB 1.52 | -3.8% |
| December 2025 | THB 1.58 | -1.9% |
About the CITY data
Daily bars. 5,020 sessions from Feb 23, 2006 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACITY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CI Charn Issara Development Public Company Limited
- CI-R Charn Issara Development Public Company Limited
- CIG C.I. Group Public Company Limited
- CIG-R C.I. Group Public Company Limited
- CITY-R City Steel Public Company Limited
- CIVIL Civil Engineering Public Company Limited
- CK CH. Karnchang Public Company Limited
- CK-R CH. Karnchang Public Company Limited
Common questions
CITY share price history
