2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.300	3.340	3.280	3.320	2.507	13,300
2022-11-02	3.300	3.300	3.280	3.300	2.492	82,761
2022-11-01	3.260	3.320	3.260	3.300	2.492	97,982
2022-10-31	3.360	3.360	3.320	3.320	2.507	85,047
2022-10-28	3.360	3.360	3.320	3.340	2.523	10,184
2022-10-27	3.320	3.360	3.300	3.340	2.523	69,741
2022-10-26	3.320	3.380	3.320	3.320	2.507	21,696
2022-10-25	3.360	3.440	3.320	3.320	2.507	56,621
2022-10-21	3.340	3.360	3.280	3.320	2.507	141,993
2022-10-20	3.360	3.360	3.300	3.300	2.492	99,744
2022-10-19	3.300	3.400	3.260	3.260	2.462	306,268
2022-10-18	3.300	3.300	3.240	3.240	2.447	151,872
2022-10-17	3.240	3.300	3.240	3.260	2.462	38,520
2022-10-12	3.280	3.300	3.240	3.240	2.447	38,326
2022-10-11	3.300	3.300	3.240	3.280	2.477	65,996
2022-10-10	3.280	3.300	3.220	3.260	2.462	41,318
2022-10-07	3.320	3.320	3.180	3.300	2.492	431,428
2022-10-06	3.340	3.340	3.280	3.320	2.507	90,109
2022-10-05	3.240	3.340	3.240	3.300	2.492	554,600
2022-10-04	3.260	3.320	3.240	3.240	2.447	185,523
2022-10-03	3.280	3.300	3.240	3.260	2.462	545,431
2022-09-30	3.280	3.300	3.200	3.240	2.447	354,611
2022-09-29	3.400	3.400	3.320	3.340	2.523	143,405
2022-09-28	3.400	3.440	3.320	3.320	2.507	201,707
2022-09-27	3.440	3.480	3.400	3.400	2.568	331,576
2022-09-26	3.480	3.500	3.420	3.440	2.598	101,892
2022-09-23	3.440	3.480	3.420	3.440	2.598	84,129
2022-09-22	3.460	3.480	3.440	3.440	2.598	62,580
2022-09-21	3.480	3.480	3.440	3.440	2.598	138,368
2022-09-20	3.440	3.520	3.440	3.460	2.613	123,139
2022-09-19	3.520	3.520	3.460	3.460	2.613	486,091
2022-09-16	3.440	3.540	3.440	3.520	2.658	529,574
2022-09-15	3.460	3.480	3.420	3.420	2.583	97,226
2022-09-14	3.420	3.460	3.420	3.440	2.598	147,411
2022-09-13	3.460	3.460	3.420	3.440	2.598	78,781
2022-09-12	3.460	3.460	3.420	3.440	2.598	114,168
2022-09-09	3.420	3.460	3.400	3.440	2.598	499,391
2022-09-08	3.440	3.460	3.420	3.420	2.583	155,351
2022-09-07	3.420	3.480	3.420	3.440	2.598	315,005
2022-09-06	3.480	3.480	3.420	3.420	2.583	83,105
2022-09-05	3.420	3.460	3.400	3.440	2.598	137,547
2022-09-02	3.440	3.460	3.420	3.420	2.583	119,694
2022-09-01	3.520	3.520	3.440	3.460	2.613	338,251
2022-08-31	3.540	3.540	3.460	3.500	2.643	383,508
2022-08-30	3.500	3.540	3.460	3.520	2.658	127,037
2022-08-29	3.480	3.500	3.420	3.500	2.643	226,844
2022-08-26	3.540	3.560	3.460	3.500	2.643	504,285
2022-08-25	3.560	3.560	3.520	3.560	2.689	195,405
2022-08-24	3.600	3.600	3.520	3.560	2.689	73,127
2022-08-23	3.600	3.600	3.480	3.520	2.658	335,941
2022-08-22	3.620	3.620	3.600	3.600	2.719	72,354
2022-08-19	3.640	3.640	3.600	3.620	2.734	180,109
2022-08-18	3.640	3.640	3.600	3.620	2.734	64,804
2022-08-17	3.600	3.640	3.580	3.640	2.749	336,636
2022-08-16	3.660	3.660	3.620	3.640	2.749	363,660
2022-08-15	3.720	3.720	3.600	3.660	2.764	872,916
2022-08-11	3.960	3.960	3.800	3.920	2.961	623,422
2022-08-10	3.820	4.000	3.800	3.980	3.006	329,513
2022-08-09	3.720	3.800	3.720	3.760	2.840	197,936
2022-08-08	3.740	3.740	3.680	3.720	2.810	269,560

← NewerPage 17 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.