2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.380	3.440	3.360	3.420	2.583	62,889
2023-01-30	3.380	3.440	3.380	3.440	2.598	67,790
2023-01-27	3.400	3.440	3.360	3.380	2.553	306,030
2023-01-26	3.480	3.500	3.420	3.440	2.598	86,548
2023-01-25	3.500	3.500	3.440	3.480	2.628	36,599
2023-01-24	3.540	3.540	3.460	3.500	2.643	105,502
2023-01-23	3.480	3.540	3.460	3.480	2.628	28,762
2023-01-20	3.460	3.580	3.380	3.460	2.613	53,339
2023-01-19	3.500	3.500	3.440	3.440	2.598	70,117
2023-01-18	3.500	3.540	3.480	3.500	2.643	205,612
2023-01-17	3.460	3.500	3.460	3.500	2.643	134,690
2023-01-16	3.520	3.520	3.460	3.480	2.628	337,833
2023-01-13	3.400	3.600	3.400	3.540	2.674	1,266,439
2023-01-12	3.380	3.460	3.380	3.400	2.568	583,249
2023-01-11	3.220	3.340	3.200	3.320	2.507	505,119
2023-01-10	3.180	3.320	3.160	3.200	2.417	10,735,740
2023-01-09	3.180	3.180	3.120	3.160	2.387	149,907
2023-01-06	3.160	3.160	3.120	3.120	2.356	578,123
2023-01-05	3.100	3.120	3.080	3.120	2.356	60,326
2023-01-04	3.080	3.140	3.080	3.100	2.341	389,712
2023-01-03	3.040	3.100	3.040	3.060	2.311	61,485
2022-12-30	3.000	3.080	3.000	3.040	2.296	109,025
2022-12-29	3.020	3.040	3.020	3.020	2.281	124,965
2022-12-28	3.040	3.040	3.000	3.020	2.281	87,697
2022-12-27	3.040	3.040	3.000	3.040	2.296	189,255
2022-12-26	3.100	3.120	3.020	3.020	2.281	211,187
2022-12-23	3.040	3.100	3.040	3.100	2.341	19,047
2022-12-22	3.100	3.100	3.040	3.040	2.296	79,101
2022-12-21	3.180	3.180	3.080	3.080	2.326	125,942
2022-12-20	3.080	3.100	3.000	3.100	2.341	1,206,965
2022-12-19	2.960	3.160	2.960	3.000	2.266	505,275
2022-12-16	2.920	2.960	2.900	2.960	2.236	268,663
2022-12-15	2.960	2.960	2.920	2.920	2.205	627,271
2022-12-14	2.960	3.020	2.940	2.940	2.220	365,114
2022-12-13	3.060	3.060	2.960	2.960	2.236	475,253
2022-12-09	3.080	3.080	3.000	3.040	2.296	189,445
2022-12-08	3.100	3.100	3.060	3.060	2.311	128,753
2022-12-07	3.120	3.120	3.080	3.080	2.326	63,847
2022-12-06	3.120	3.120	3.080	3.120	2.356	124,805
2022-12-02	3.140	3.140	3.100	3.100	2.341	67,290
2022-12-01	3.140	3.140	3.100	3.120	2.356	60,794
2022-11-30	3.100	3.140	3.100	3.100	2.341	159,981
2022-11-29	3.080	3.140	3.080	3.100	2.341	40,744
2022-11-28	3.080	3.140	3.080	3.100	2.341	109,617
2022-11-25	3.100	3.140	3.080	3.080	2.326	100,270
2022-11-24	3.140	3.140	3.100	3.100	2.341	7,511,515
2022-11-23	3.160	3.180	3.120	3.140	2.371	176,969
2022-11-22	3.200	3.240	3.140	3.180	2.402	183,954
2022-11-21	3.220	3.240	3.180	3.200	2.417	133,255
2022-11-18	3.240	3.240	3.220	3.240	2.447	31,425
2022-11-17	3.260	3.280	3.200	3.260	2.462	66,472
2022-11-16	3.240	3.240	3.200	3.240	2.447	42,413
2022-11-15	3.180	3.260	3.180	3.200	2.417	197,248
2022-11-14	3.280	3.280	3.120	3.180	2.402	220,264
2022-11-11	3.300	3.300	3.200	3.260	2.462	121,064
2022-11-10	3.240	3.320	3.240	3.260	2.462	71,796
2022-11-09	3.320	3.340	3.240	3.280	2.477	25,444
2022-11-08	3.340	3.340	3.240	3.280	2.477	144,044
2022-11-07	3.320	3.340	3.320	3.340	2.523	46,036
2022-11-04	3.320	3.340	3.300	3.320	2.507	62,675

← NewerPage 16 of 21 · 1,215 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.