2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.020	3.040	3.020	3.020	2.425	30,401
2023-07-27	3.020	3.020	3.000	3.000	2.409	64,051
2023-07-26	3.000	3.020	3.000	3.000	2.409	1,908
2023-07-25	2.980	3.020	2.980	3.020	2.425	98,939
2023-07-24	3.020	3.040	3.000	3.000	2.409	48,905
2023-07-21	3.020	3.020	3.000	3.020	2.425	2,636
2023-07-20	3.020	3.040	3.020	3.020	2.425	81,301
2023-07-19	3.020	3.040	3.000	3.040	2.441	19,408
2023-07-18	3.020	3.040	3.000	3.020	2.425	447,335
2023-07-17	3.020	3.040	3.000	3.020	2.425	13,821
2023-07-14	3.020	3.020	3.000	3.020	2.425	392,230
2023-07-13	3.000	3.080	2.980	3.000	2.409	15,961
2023-07-12	3.000	3.020	3.000	3.000	2.409	48,122
2023-07-11	3.040	3.040	3.000	3.020	2.425	67,750
2023-07-10	3.000	3.020	2.980	3.000	2.409	193,865
2023-07-07	3.020	3.020	3.000	3.000	2.409	111,650
2023-07-06	3.040	3.040	3.000	3.000	2.409	576,601
2023-07-05	3.040	3.060	3.020	3.040	2.441	133,340
2023-07-04	3.060	3.080	3.040	3.060	2.457	91,156
2023-07-03	3.100	3.120	3.040	3.060	2.457	48,967
2023-06-30	3.040	3.060	3.040	3.040	2.441	18,114
2023-06-29	3.000	3.040	3.000	3.040	2.441	46,108
2023-06-28	3.180	3.180	3.000	3.000	2.409	544,960
2023-06-27	3.040	3.060	3.040	3.040	2.441	11,955
2023-06-26	3.040	3.060	3.020	3.040	2.441	42,446
2023-06-23	3.040	3.100	3.020	3.100	2.489	101,830
2023-06-22	3.060	3.060	3.020	3.040	2.441	103,691
2023-06-21	3.100	3.100	3.020	3.060	2.457	38,290
2023-06-20	3.100	3.120	3.080	3.100	2.489	10,665
2023-06-19	3.080	3.100	3.080	3.100	2.489	14,770
2023-06-16	3.080	3.120	3.080	3.080	2.473	341,240
2023-06-15	3.100	3.100	3.080	3.100	2.489	121,145
2023-06-14	3.120	3.120	3.100	3.100	2.489	11,215
2023-06-13	3.100	3.120	3.100	3.120	2.506	55,395
2023-06-12	3.100	3.120	3.100	3.100	2.489	179,478
2023-06-09	3.140	3.140	3.100	3.120	2.506	26,838
2023-06-08	3.080	3.200	3.080	3.140	2.522	1,105,414
2023-06-07	3.140	3.140	3.100	3.100	2.489	34,720
2023-06-06	3.080	3.100	3.080	3.100	2.489	39,242
2023-06-02	3.080	3.140	3.060	3.080	2.473	108,538
2023-06-01	3.120	3.120	3.080	3.080	2.473	98,965
2023-05-31	3.100	3.120	3.080	3.120	2.506	47,455
2023-05-30	3.120	3.120	3.100	3.120	2.506	59,500
2023-05-29	3.120	3.120	3.080	3.100	2.489	81,802
2023-05-26	3.080	3.120	3.080	3.120	2.506	165,677
2023-05-25	3.120	3.120	3.080	3.100	2.489	53,464
2023-05-24	3.080	3.160	3.080	3.120	2.506	138,606
2023-05-23	3.040	3.100	3.040	3.080	2.473	52,258
2023-05-22	3.100	3.100	3.000	3.060	2.457	45,830
2023-05-19	3.080	3.100	3.060	3.060	2.457	318,544
2023-05-18	3.100	3.100	3.040	3.100	2.489	45,499
2023-05-17	3.000	3.100	3.000	3.080	2.473	85,947
2023-05-16	3.040	3.060	3.020	3.020	2.425	35,516
2023-05-15	3.080	3.100	3.060	3.060	2.457	66,448
2023-05-12	3.300	3.300	3.060	3.060	2.457	405,747
2023-05-11	3.000	3.020	2.960	2.980	2.393	163,160
2023-05-10	3.040	3.040	3.000	3.000	2.409	13,981
2023-05-09	3.040	3.040	3.000	3.000	2.409	2,035
2023-05-08	3.000	3.040	2.960	2.960	2.377	91,000
2023-05-03	3.080	3.080	2.980	3.000	2.409	270,580

← NewerPage 14 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.