2S Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.820 | 2.900 | 2.820 | 2.900 | 2.502 | 130,037 |
| 2024-07-24 | 2.820 | 2.860 | 2.800 | 2.860 | 2.468 | 90,601 |
| 2024-07-23 | 2.900 | 2.920 | 2.840 | 2.900 | 2.502 | 131,571 |
| 2024-07-19 | 2.960 | 2.980 | 2.800 | 2.980 | 2.571 | 213,865 |
| 2024-07-18 | 2.960 | 2.980 | 2.940 | 2.980 | 2.571 | 28,222 |
| 2024-07-17 | 2.960 | 2.980 | 2.920 | 2.980 | 2.571 | 130,446 |
| 2024-07-16 | 3.000 | 3.000 | 2.960 | 2.980 | 2.571 | 22,200 |
| 2024-07-12 | 2.980 | 3.000 | 2.980 | 3.000 | 2.588 | 19,220 |
| 2024-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.588 | 1,122 |
| 2024-07-10 | 3.000 | 3.000 | 2.960 | 3.000 | 2.588 | 14,460 |
| 2024-07-09 | 2.980 | 3.000 | 2.940 | 3.000 | 2.588 | 89,614 |
| 2024-07-08 | 2.980 | 3.020 | 2.960 | 2.980 | 2.571 | 57,251 |
| 2024-07-05 | 3.020 | 3.020 | 2.960 | 2.980 | 2.571 | 210,232 |
| 2024-07-04 | 2.980 | 3.020 | 2.980 | 3.020 | 2.606 | 206,160 |
| 2024-07-03 | 3.000 | 3.040 | 3.000 | 3.000 | 2.588 | 23,100 |
| 2024-07-02 | 3.020 | 3.020 | 3.020 | 3.020 | 2.606 | 5,628 |
| 2024-07-01 | 3.000 | 3.060 | 3.000 | 3.060 | 2.640 | 4,526 |
| 2024-06-28 | 3.020 | 3.020 | 2.980 | 3.000 | 2.588 | 74,720 |
| 2024-06-27 | 3.060 | 3.060 | 2.980 | 3.020 | 2.606 | 105,721 |
| 2024-06-26 | 3.020 | 3.060 | 3.000 | 3.060 | 2.640 | 2,841 |
| 2024-06-25 | 2.980 | 3.000 | 2.980 | 3.000 | 2.588 | 384,765 |
| 2024-06-24 | 3.000 | 3.040 | 3.000 | 3.040 | 2.623 | 3,316 |
| 2024-06-21 | 3.000 | 3.020 | 2.980 | 3.020 | 2.606 | 30,221 |
| 2024-06-20 | 2.980 | 3.020 | 2.980 | 3.020 | 2.606 | 11,340 |
| 2024-06-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.571 | 40,048 |
| 2024-06-18 | 3.000 | 3.000 | 2.980 | 2.980 | 2.571 | 190,017 |
| 2024-06-17 | 3.000 | 3.040 | 2.980 | 3.000 | 2.588 | 264,342 |
| 2024-06-14 | 3.020 | 3.040 | 3.020 | 3.020 | 2.606 | 17,952 |
| 2024-06-13 | 3.080 | 3.080 | 3.020 | 3.060 | 2.640 | 16,332 |
| 2024-06-12 | 3.040 | 3.040 | 3.020 | 3.020 | 2.606 | 100,015 |
| 2024-06-11 | 3.040 | 3.040 | 3.040 | 3.040 | 2.623 | 180,530 |
| 2024-06-10 | 3.080 | 3.080 | 3.060 | 3.060 | 2.640 | 7,556 |
| 2024-06-07 | 3.060 | 3.060 | 3.060 | 3.060 | 2.640 | 8,427 |
| 2024-06-06 | 3.060 | 3.080 | 3.060 | 3.080 | 2.657 | 24,431 |
| 2024-06-05 | 3.080 | 3.080 | 3.060 | 3.080 | 2.657 | 51,135 |
| 2024-06-04 | 3.040 | 3.080 | 3.040 | 3.080 | 2.657 | 135,026 |
| 2024-05-31 | 3.040 | 3.080 | 3.040 | 3.080 | 2.657 | 12,280 |
| 2024-05-30 | 3.080 | 3.080 | 3.020 | 3.080 | 2.657 | 115,323 |
| 2024-05-29 | 3.060 | 3.080 | 3.020 | 3.080 | 2.657 | 149,445 |
| 2024-05-28 | 3.060 | 3.060 | 3.000 | 3.060 | 2.640 | 120,931 |
| 2024-05-27 | 3.080 | 3.080 | 3.000 | 3.000 | 2.588 | 359,266 |
| 2024-05-24 | 3.040 | 3.060 | 3.040 | 3.060 | 2.640 | 251,800 |
| 2024-05-23 | 3.080 | 3.080 | 3.060 | 3.060 | 2.640 | 69,320 |
| 2024-05-21 | 3.060 | 3.080 | 3.040 | 3.060 | 2.640 | 31,550 |
| 2024-05-20 | 3.040 | 3.100 | 3.020 | 3.080 | 2.657 | 6,805 |
| 2024-05-17 | 3.020 | 3.080 | 3.020 | 3.060 | 2.640 | 60,152 |
| 2024-05-16 | 3.040 | 3.060 | 3.020 | 3.060 | 2.640 | 117,639 |
| 2024-05-15 | 3.060 | 3.080 | 3.040 | 3.060 | 2.640 | 30,929 |
| 2024-05-14 | 3.060 | 3.060 | 3.060 | 3.060 | 2.640 | 21,910 |
| 2024-05-13 | 3.060 | 3.080 | 3.040 | 3.060 | 2.640 | 74,935 |
| 2024-05-10 | 3.060 | 3.080 | 3.060 | 3.060 | 2.640 | 43,823 |
| 2024-05-09 | 3.060 | 3.080 | 3.040 | 3.060 | 2.640 | 4,500 |
| 2024-05-08 | 3.080 | 3.080 | 3.060 | 3.060 | 2.640 | 7,800 |
| 2024-05-07 | 3.040 | 3.040 | 3.020 | 3.040 | 2.623 | 56,422 |
| 2024-05-03 | 3.040 | 3.060 | 3.040 | 3.040 | 2.623 | 52,700 |
| 2024-05-02 | 3.080 | 3.080 | 3.020 | 3.040 | 2.623 | 258,603 |
| 2024-04-30 | 3.040 | 3.080 | 3.020 | 3.060 | 2.640 | 195,110 |
| 2024-04-29 | 3.040 | 3.040 | 3.000 | 3.040 | 2.623 | 73,415 |
| 2024-04-26 | 3.020 | 3.060 | 3.020 | 3.040 | 2.623 | 96,711 |
| 2024-04-25 | 3.060 | 3.060 | 3.040 | 3.040 | 2.623 | 65,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1200 THB |
| 2026-03-12 | 0.1200 THB |
| 2025-08-27 | 0.0800 THB |
| 2025-03-07 | 0.0400 THB |
| 2024-08-28 | 0.0700 THB |
| 2024-03-07 | 0.1200 THB |
| 2023-08-22 | 0.1000 THB |
| 2023-03-08 | 0.2000 THB |
| 2022-03-15 | 0.2970 THB |
| 2021-08-20 | 0.2000 THB |
| 2021-04-28 | 0.2778 THB |
| 2020-03-19 | 0.0700 THB |
| 2019-08-28 | 0.0700 THB |
| 2019-05-08 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.