2S Metal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.060	3.160	3.020	3.160	2.622	173,414
2024-01-24	3.040	3.060	3.020	3.060	2.539	61,909
2024-01-23	2.960	3.060	2.960	3.040	2.523	210,620
2024-01-22	3.020	3.080	3.020	3.080	2.556	129,500
2024-01-19	3.020	3.060	3.020	3.060	2.539	187,800
2024-01-18	3.020	3.100	3.020	3.060	2.539	33,300
2024-01-17	3.080	3.080	3.040	3.040	2.523	105,022
2024-01-16	3.060	3.080	3.060	3.080	2.556	5,100
2024-01-15	3.100	3.100	3.040	3.100	2.572	53,300
2024-01-12	3.100	3.100	3.060	3.100	2.572	50,320
2024-01-11	3.100	3.100	3.060	3.060	2.539	22,614
2024-01-10	3.040	3.080	3.040	3.060	2.539	72,830
2024-01-09	3.080	3.100	3.060	3.100	2.572	145,937
2024-01-08	3.120	3.120	3.060	3.120	2.589	61,428
2024-01-05	3.040	3.120	3.040	3.120	2.589	172,823
2024-01-04	3.060	3.080	3.040	3.080	2.556	109,011
2024-01-03	3.060	3.060	3.040	3.060	2.539	31,401
2024-01-02	3.040	3.060	3.040	3.060	2.539	153,846
2023-12-28	3.020	3.060	3.020	3.040	2.523	160,439
2023-12-27	3.000	3.060	3.000	3.040	2.523	133,434
2023-12-26	3.040	3.040	3.000	3.040	2.523	53,110
2023-12-25	3.060	3.060	3.000	3.000	2.489	65,541
2023-12-22	3.040	3.060	3.020	3.040	2.523	220,421
2023-12-21	3.020	3.040	3.000	3.040	2.523	14,702
2023-12-20	3.020	3.020	2.980	3.020	2.506	59,420
2023-12-19	3.020	3.060	2.980	3.040	2.523	19,038
2023-12-18	3.020	3.040	2.980	3.020	2.506	80,906
2023-12-15	3.000	3.020	3.000	3.020	2.506	45,833
2023-12-14	3.000	3.020	2.980	3.020	2.506	206,415
2023-12-13	3.000	3.040	2.980	3.000	2.489	81,615
2023-12-12	3.000	3.060	3.000	3.020	2.506	46,930
2023-12-08	3.040	3.060	2.980	3.020	2.506	206,263
2023-12-07	3.020	3.060	3.000	3.020	2.506	25,286
2023-12-06	3.020	3.060	3.000	3.060	2.539	124,980
2023-12-04	3.020	3.060	3.020	3.060	2.539	25,700
2023-12-01	3.020	3.060	3.000	3.060	2.539	202,751
2023-11-30	3.040	3.060	3.020	3.040	2.523	121,420
2023-11-29	3.060	3.060	3.020	3.060	2.539	173,260
2023-11-28	3.060	3.060	3.040	3.060	2.539	169,518
2023-11-27	3.100	3.100	3.020	3.080	2.556	365,418
2023-11-24	3.080	3.080	3.040	3.080	2.556	345,537
2023-11-23	3.100	3.100	3.020	3.060	2.539	180,915
2023-11-22	3.060	3.080	3.020	3.080	2.556	196,316
2023-11-21	3.020	3.060	3.020	3.040	2.523	73,627
2023-11-20	3.020	3.040	2.980	3.020	2.506	139,821
2023-11-17	3.000	3.020	3.000	3.020	2.506	114,120
2023-11-16	3.000	3.020	2.980	3.020	2.506	14,642
2023-11-15	3.020	3.040	2.980	3.020	2.506	136,609
2023-11-14	3.000	3.020	2.980	3.020	2.506	21,600
2023-11-13	3.040	3.040	3.000	3.020	2.506	21,410
2023-11-10	3.020	3.060	3.000	3.040	2.523	116,131
2023-11-09	3.000	3.020	2.960	3.000	2.489	35,492
2023-11-08	2.960	3.020	2.960	3.020	2.506	181,180
2023-11-07	3.000	3.000	2.960	3.000	2.489	4,920
2023-11-06	2.980	3.000	2.960	3.000	2.489	187,598
2023-11-03	2.980	3.000	2.960	2.980	2.473	158,823
2023-11-02	2.980	3.000	2.960	2.980	2.473	17,435
2023-11-01	2.980	3.000	2.980	2.980	2.473	13,920
2023-10-31	2.960	2.980	2.940	2.940	2.440	132,430
2023-10-30	2.960	3.000	2.940	3.000	2.489	20,405

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.