2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	3.760	3.760	3.720	3.740	2.825	100,125
2022-08-04	3.760	3.760	3.740	3.760	2.840	66,576
2022-08-03	3.740	3.760	3.720	3.740	2.825	232,165
2022-08-02	3.700	3.720	3.680	3.720	2.810	246,216
2022-08-01	3.640	3.680	3.600	3.660	2.764	142,797
2022-07-27	3.640	3.660	3.600	3.640	2.749	84,807
2022-07-26	3.640	3.660	3.620	3.620	2.734	130,238
2022-07-25	3.600	3.640	3.600	3.640	2.749	110,153
2022-07-22	3.640	3.660	3.580	3.620	2.734	204,982
2022-07-21	3.620	3.620	3.560	3.600	2.719	90,487
2022-07-20	3.640	3.640	3.560	3.620	2.734	31,962
2022-07-19	3.660	3.700	3.580	3.620	2.734	172,960
2022-07-18	3.740	3.740	3.640	3.680	2.779	147,455
2022-07-15	3.720	3.720	3.640	3.660	2.764	137,427
2022-07-14	3.740	3.740	3.700	3.720	2.810	71,133
2022-07-12	3.640	3.820	3.640	3.720	2.810	383,310
2022-07-11	3.760	3.760	3.620	3.660	2.764	178,628
2022-07-08	3.640	3.800	3.640	3.720	2.810	5,167,127
2022-07-07	3.440	3.760	3.440	3.600	2.719	299,966
2022-07-06	3.700	3.700	3.440	3.560	2.689	624,095
2022-07-05	4.040	4.040	3.720	3.780	2.855	499,155
2022-07-04	4.040	4.100	4.040	4.040	3.051	175,406
2022-07-01	4.140	4.140	4.080	4.120	3.112	120,530
2022-06-30	4.180	4.180	4.100	4.140	3.127	140,269
2022-06-29	4.200	4.200	4.140	4.160	3.142	133,260
2022-06-28	4.180	4.200	4.160	4.180	3.157	122,125
2022-06-27	4.180	4.200	4.160	4.180	3.157	95,234
2022-06-24	4.180	4.200	4.160	4.160	3.142	18,689
2022-06-23	4.180	4.200	4.160	4.180	3.157	94,252
2022-06-22	4.200	4.200	4.160	4.200	3.172	69,384
2022-06-21	4.160	4.220	4.160	4.200	3.172	208,751
2022-06-20	4.180	4.200	4.160	4.200	3.172	192,588
2022-06-17	4.220	4.220	4.160	4.200	3.172	414,680
2022-06-16	4.300	4.320	4.220	4.220	3.187	144,855
2022-06-15	4.400	4.400	4.280	4.300	3.248	260,112
2022-06-14	4.340	4.440	4.300	4.320	3.263	135,066
2022-06-13	4.300	4.500	4.280	4.360	3.293	536,311
2022-06-10	4.600	4.600	4.500	4.520	3.414	331,121
2022-06-09	4.520	4.620	4.520	4.580	3.459	445,156
2022-06-08	4.440	4.540	4.420	4.500	3.399	384,392
2022-06-07	4.420	4.460	4.400	4.420	3.338	238,118
2022-06-06	4.420	4.460	4.420	4.420	3.338	221,943
2022-06-02	4.440	4.460	4.420	4.420	3.338	107,229
2022-06-01	4.460	4.480	4.380	4.420	3.338	485,543
2022-05-31	4.360	4.540	4.320	4.400	3.323	466,951
2022-05-30	4.300	4.320	4.280	4.320	3.263	157,264
2022-05-27	4.320	4.340	4.280	4.300	3.248	278,882
2022-05-26	4.220	4.340	4.220	4.280	3.232	288,302
2022-05-25	4.200	4.240	4.200	4.240	3.202	154,205
2022-05-24	4.280	4.280	4.180	4.200	3.172	495,449
2022-05-23	4.220	4.280	4.200	4.240	3.202	443,020
2022-05-20	4.340	4.360	4.300	4.300	3.248	225,700
2022-05-19	4.320	4.360	4.300	4.340	3.278	171,600
2022-05-18	4.380	4.380	4.300	4.360	3.293	172,700
2022-05-17	4.300	4.400	4.200	4.360	3.293	397,200
2022-05-13	4.380	4.480	4.000	4.100	3.097	1,708,300
2022-05-12	4.800	4.800	4.660	4.680	3.535	388,400
2022-05-11	4.800	4.820	4.780	4.800	3.625	202,600
2022-05-10	4.820	4.880	4.740	4.800	3.625	764,100
2022-05-09	5.000	5.000	4.900	4.900	3.701	803,800

← NewerPage 18 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.