2S Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.060 | 3.060 | 3.040 | 3.040 | 2.623 | 65,899 |
| 2024-04-24 | 3.020 | 3.060 | 3.000 | 3.060 | 2.640 | 12,701 |
| 2024-04-23 | 3.040 | 3.040 | 3.020 | 3.020 | 2.606 | 59,200 |
| 2024-04-22 | 3.000 | 3.040 | 3.000 | 3.020 | 2.606 | 72,624 |
| 2024-04-19 | 3.020 | 3.040 | 3.000 | 3.000 | 2.588 | 113,820 |
| 2024-04-18 | 3.040 | 3.040 | 3.000 | 3.020 | 2.606 | 128,923 |
| 2024-04-17 | 3.040 | 3.040 | 3.020 | 3.020 | 2.606 | 108,435 |
| 2024-04-11 | 3.080 | 3.080 | 3.040 | 3.040 | 2.623 | 7,677 |
| 2024-04-10 | 3.060 | 3.060 | 3.040 | 3.060 | 2.640 | 105,746 |
| 2024-04-09 | 3.060 | 3.060 | 3.040 | 3.060 | 2.640 | 51,600 |
| 2024-04-05 | 3.040 | 3.060 | 3.040 | 3.060 | 2.640 | 25,400 |
| 2024-04-04 | 3.040 | 3.060 | 3.020 | 3.060 | 2.640 | 59,905 |
| 2024-04-03 | 3.060 | 3.080 | 3.040 | 3.040 | 2.623 | 35,945 |
| 2024-04-02 | 3.060 | 3.060 | 3.060 | 3.060 | 2.640 | 2,300 |
| 2024-04-01 | 3.060 | 3.100 | 3.040 | 3.080 | 2.657 | 54,733 |
| 2024-03-29 | 3.100 | 3.100 | 3.060 | 3.060 | 2.640 | 53,700 |
| 2024-03-28 | 3.100 | 3.100 | 3.080 | 3.080 | 2.657 | 50,236 |
| 2024-03-27 | 3.080 | 3.100 | 3.040 | 3.080 | 2.657 | 47,019 |
| 2024-03-26 | 3.080 | 3.120 | 3.080 | 3.080 | 2.657 | 71,632 |
| 2024-03-25 | 3.060 | 3.080 | 3.060 | 3.060 | 2.640 | 78,345 |
| 2024-03-22 | 3.040 | 3.100 | 3.040 | 3.080 | 2.657 | 130,340 |
| 2024-03-21 | 3.100 | 3.100 | 3.060 | 3.060 | 2.640 | 93,911 |
| 2024-03-20 | 3.040 | 3.100 | 3.040 | 3.080 | 2.657 | 163,404 |
| 2024-03-19 | 3.060 | 3.220 | 3.060 | 3.060 | 2.640 | 1,388,652 |
| 2024-03-18 | 3.100 | 3.100 | 3.040 | 3.040 | 2.623 | 168,210 |
| 2024-03-15 | 3.020 | 3.200 | 3.020 | 3.100 | 2.675 | 1,090,021 |
| 2024-03-14 | 3.040 | 3.060 | 3.020 | 3.040 | 2.623 | 73,920 |
| 2024-03-13 | 3.080 | 3.080 | 3.020 | 3.040 | 2.623 | 335,048 |
| 2024-03-12 | 3.060 | 3.100 | 3.060 | 3.060 | 2.640 | 69,817 |
| 2024-03-11 | 3.080 | 3.100 | 3.040 | 3.080 | 2.657 | 90,822 |
| 2024-03-08 | 3.060 | 3.100 | 3.040 | 3.060 | 2.640 | 26,427 |
| 2024-03-07 | 3.020 | 3.080 | 3.020 | 3.060 | 2.640 | 166,410 |
| 2024-03-06 | 3.100 | 3.140 | 3.100 | 3.140 | 2.606 | 159,539 |
| 2024-03-05 | 3.120 | 3.120 | 3.080 | 3.120 | 2.589 | 91,351 |
| 2024-03-04 | 3.100 | 3.140 | 3.080 | 3.100 | 2.572 | 91,014 |
| 2024-03-01 | 3.100 | 3.120 | 3.080 | 3.080 | 2.556 | 17,137 |
| 2024-02-29 | 3.120 | 3.160 | 3.060 | 3.120 | 2.589 | 196,755 |
| 2024-02-28 | 3.060 | 3.180 | 3.060 | 3.080 | 2.556 | 305,966 |
| 2024-02-27 | 3.080 | 3.100 | 3.060 | 3.060 | 2.539 | 354,711 |
| 2024-02-23 | 3.100 | 3.120 | 3.040 | 3.080 | 2.556 | 420,429 |
| 2024-02-22 | 3.120 | 3.120 | 3.060 | 3.100 | 2.572 | 243,303 |
| 2024-02-21 | 3.080 | 3.120 | 3.040 | 3.120 | 2.589 | 201,210 |
| 2024-02-20 | 3.060 | 3.080 | 3.060 | 3.060 | 2.539 | 84,021 |
| 2024-02-19 | 3.080 | 3.080 | 3.060 | 3.080 | 2.556 | 57,655 |
| 2024-02-16 | 3.060 | 3.100 | 3.060 | 3.100 | 2.572 | 138,145 |
| 2024-02-15 | 3.080 | 3.080 | 3.020 | 3.080 | 2.556 | 45,315 |
| 2024-02-14 | 3.040 | 3.080 | 3.020 | 3.080 | 2.556 | 47,872 |
| 2024-02-13 | 3.080 | 3.080 | 3.020 | 3.060 | 2.539 | 55,740 |
| 2024-02-12 | 3.040 | 3.080 | 3.020 | 3.080 | 2.556 | 67,620 |
| 2024-02-09 | 3.080 | 3.080 | 3.020 | 3.080 | 2.556 | 63,920 |
| 2024-02-08 | 3.080 | 3.080 | 3.080 | 3.080 | 2.556 | 1,300 |
| 2024-02-07 | 3.060 | 3.080 | 3.040 | 3.080 | 2.556 | 55,152 |
| 2024-02-06 | 3.080 | 3.080 | 3.040 | 3.080 | 2.556 | 83,621 |
| 2024-02-05 | 3.060 | 3.120 | 3.060 | 3.060 | 2.539 | 160,635 |
| 2024-02-02 | 3.080 | 3.080 | 3.060 | 3.080 | 2.556 | 101,930 |
| 2024-02-01 | 3.060 | 3.080 | 3.060 | 3.080 | 2.556 | 14,420 |
| 2024-01-31 | 3.080 | 3.100 | 3.060 | 3.100 | 2.572 | 26,471 |
| 2024-01-30 | 3.060 | 3.100 | 3.040 | 3.080 | 2.556 | 19,609 |
| 2024-01-29 | 3.080 | 3.100 | 3.020 | 3.060 | 2.539 | 55,900 |
| 2024-01-26 | 3.080 | 3.160 | 3.060 | 3.100 | 2.572 | 105,625 |
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.