2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.980	3.040	2.980	3.020	2.425	13,221
2023-04-28	3.020	3.100	2.980	3.040	2.441	41,850
2023-04-27	2.980	3.000	2.980	3.000	2.409	429,720
2023-04-26	3.000	3.000	2.980	3.000	2.409	149,339
2023-04-25	3.020	3.060	3.000	3.000	2.409	98,847
2023-04-24	3.060	3.060	3.020	3.040	2.441	37,753
2023-04-21	3.060	3.080	3.040	3.060	2.457	94,540
2023-04-20	3.080	3.080	3.060	3.060	2.457	189,410
2023-04-19	3.060	3.100	3.060	3.100	2.489	59,180
2023-04-18	3.100	3.100	3.060	3.100	2.489	16,960
2023-04-17	3.080	3.120	3.080	3.120	2.506	31,129
2023-04-12	3.120	3.140	3.120	3.140	2.522	35,236
2023-04-11	3.120	3.120	3.120	3.120	2.506	43,615
2023-04-10	3.120	3.120	3.100	3.120	2.506	61,737
2023-04-07	3.100	3.120	3.100	3.120	2.506	124,001
2023-04-05	3.140	3.160	3.100	3.140	2.522	117,255
2023-04-04	3.140	3.160	3.140	3.160	2.538	12,323
2023-04-03	3.220	3.220	3.100	3.140	2.522	116,192
2023-03-31	3.220	3.240	3.140	3.140	2.522	252,616
2023-03-30	3.280	3.280	3.200	3.220	2.586	39,922
2023-03-29	3.100	3.300	3.100	3.220	2.586	158,364
2023-03-28	3.080	3.160	3.080	3.140	2.522	190,432
2023-03-27	3.140	3.140	3.080	3.120	2.506	73,221
2023-03-24	3.060	3.160	3.060	3.080	2.473	151,994
2023-03-23	3.020	3.080	3.020	3.020	2.425	1,969,303
2023-03-22	2.980	3.000	2.980	3.000	2.409	60,074
2023-03-21	2.940	3.000	2.940	2.980	2.393	104,178
2023-03-20	2.980	3.020	2.960	2.980	2.393	77,211
2023-03-17	3.000	3.000	2.960	3.000	2.409	88,568
2023-03-16	3.000	3.000	2.980	3.000	2.409	558,634
2023-03-15	2.940	3.040	2.940	3.000	2.409	681,249
2023-03-14	3.020	3.020	2.880	2.880	2.313	566,254
2023-03-13	3.040	3.060	3.000	3.020	2.425	225,197
2023-03-10	3.040	3.080	3.040	3.040	2.441	199,332
2023-03-09	3.080	3.100	3.060	3.060	2.457	171,328
2023-03-08	3.100	3.140	3.080	3.080	2.473	864,207
2023-03-07	3.240	3.360	3.240	3.360	2.538	1,430,692
2023-03-03	3.200	3.240	3.160	3.240	2.447	405,514
2023-03-02	3.320	3.320	3.180	3.180	2.402	1,685,754
2023-03-01	3.300	3.340	3.280	3.280	2.477	651,720
2023-02-28	3.320	3.340	3.260	3.300	2.492	342,090
2023-02-27	3.320	3.340	3.260	3.320	2.507	390,684
2023-02-24	3.380	3.420	3.340	3.340	2.523	465,441
2023-02-23	3.340	3.380	3.340	3.360	2.538	120,921
2023-02-22	3.380	3.400	3.320	3.360	2.538	349,659
2023-02-21	3.260	3.280	3.240	3.280	2.477	20,350
2023-02-20	3.320	3.320	3.200	3.240	2.447	221,445
2023-02-17	3.320	3.340	3.240	3.280	2.477	921,672
2023-02-16	3.220	3.320	3.200	3.280	2.477	87,956
2023-02-15	3.320	3.380	3.180	3.220	2.432	171,467
2023-02-14	3.400	3.400	3.320	3.320	2.507	185,994
2023-02-13	3.420	3.420	3.380	3.400	2.568	58,954
2023-02-10	3.440	3.440	3.400	3.420	2.583	273,846
2023-02-09	3.380	3.460	3.380	3.400	2.568	152,220
2023-02-08	3.440	3.460	3.340	3.380	2.553	163,372
2023-02-07	3.440	3.500	3.320	3.440	2.598	217,857
2023-02-06	3.520	3.520	3.480	3.480	2.628	102,836
2023-02-03	3.500	3.560	3.500	3.540	2.674	129,860
2023-02-02	3.500	3.580	3.500	3.540	2.674	411,278
2023-02-01	3.440	3.480	3.420	3.480	2.628	93,405

← NewerPage 15 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.