2S Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.050 | 5.050 | 4.980 | 5.000 | 3.776 | 471,300 |
| 2022-05-05 | 5.000 | 5.100 | 5.000 | 5.000 | 3.776 | 240,000 |
| 2022-05-03 | 5.000 | 5.100 | 5.000 | 5.000 | 3.776 | 462,400 |
| 2022-04-29 | 5.100 | 5.150 | 5.050 | 5.050 | 3.814 | 262,200 |
| 2022-04-28 | 5.000 | 5.100 | 5.000 | 5.050 | 3.814 | 480,800 |
| 2022-04-27 | 5.100 | 5.150 | 5.000 | 5.050 | 3.814 | 1,350,200 |
| 2022-04-26 | 5.200 | 5.300 | 5.150 | 5.150 | 3.890 | 845,000 |
| 2022-04-25 | 5.200 | 5.350 | 5.200 | 5.300 | 4.003 | 243,300 |
| 2022-04-22 | 5.400 | 5.400 | 5.250 | 5.350 | 4.041 | 535,000 |
| 2022-04-21 | 5.400 | 5.450 | 5.350 | 5.400 | 4.078 | 525,700 |
| 2022-04-20 | 5.400 | 5.400 | 5.250 | 5.350 | 4.041 | 1,001,000 |
| 2022-04-19 | 5.400 | 5.450 | 5.350 | 5.400 | 4.078 | 187,600 |
| 2022-04-18 | 5.400 | 5.450 | 5.300 | 5.350 | 4.041 | 284,800 |
| 2022-04-12 | 5.300 | 5.350 | 5.250 | 5.350 | 4.041 | 360,700 |
| 2022-04-11 | 5.400 | 5.450 | 5.300 | 5.300 | 4.003 | 812,100 |
| 2022-04-08 | 5.500 | 5.500 | 5.450 | 5.450 | 4.116 | 431,200 |
| 2022-04-07 | 5.500 | 5.550 | 5.400 | 5.450 | 4.116 | 668,100 |
| 2022-04-05 | 5.750 | 5.750 | 5.450 | 5.550 | 4.192 | 2,509,400 |
| 2022-04-04 | 5.400 | 5.800 | 5.350 | 5.700 | 4.305 | 4,478,500 |
| 2022-04-01 | 5.250 | 5.350 | 5.250 | 5.300 | 4.003 | 551,800 |
| 2022-03-31 | 5.200 | 5.250 | 5.150 | 5.250 | 3.965 | 310,000 |
| 2022-03-30 | 5.150 | 5.200 | 5.150 | 5.200 | 3.927 | 456,700 |
| 2022-03-29 | 5.100 | 5.250 | 5.100 | 5.200 | 3.927 | 402,200 |
| 2022-03-28 | 5.200 | 5.250 | 5.100 | 5.150 | 3.890 | 626,000 |
| 2022-03-25 | 5.200 | 5.250 | 5.150 | 5.200 | 3.927 | 356,100 |
| 2022-03-24 | 5.200 | 5.250 | 5.200 | 5.200 | 3.927 | 186,369 |
| 2022-03-23 | 5.200 | 5.250 | 5.200 | 5.200 | 3.927 | 331,311 |
| 2022-03-22 | 5.300 | 5.300 | 5.200 | 5.200 | 3.927 | 998,200 |
| 2022-03-21 | 5.350 | 5.350 | 5.250 | 5.300 | 4.003 | 339,400 |
| 2022-03-18 | 5.250 | 5.350 | 5.250 | 5.300 | 4.003 | 437,900 |
| 2022-03-17 | 5.400 | 5.400 | 5.250 | 5.250 | 3.965 | 1,177,000 |
| 2022-03-16 | 5.450 | 5.450 | 5.300 | 5.350 | 4.041 | 1,173,400 |
| 2022-03-15 | 5.400 | 5.550 | 5.300 | 5.350 | 4.041 | 2,348,100 |
| 2022-03-14 | 6.100 | 6.200 | 6.050 | 6.100 | 3.984 | 3,147,760 |
| 2022-03-11 | 6.200 | 6.250 | 6.100 | 6.100 | 3.984 | 2,348,060 |
| 2022-03-10 | 6.150 | 6.300 | 6.050 | 6.150 | 4.017 | 5,639,479 |
| 2022-03-09 | 5.800 | 6.100 | 5.800 | 6.100 | 3.984 | 1,691,360 |
| 2022-03-08 | 5.800 | 6.000 | 5.700 | 5.850 | 3.821 | 1,665,950 |
| 2022-03-07 | 5.950 | 5.950 | 5.750 | 5.850 | 3.821 | 1,008,480 |
| 2022-03-04 | 6.100 | 6.250 | 5.950 | 5.950 | 3.886 | 2,264,460 |
| 2022-03-03 | 6.100 | 6.200 | 6.100 | 6.100 | 3.984 | 3,036,220 |
| 2022-03-02 | 5.750 | 6.100 | 5.750 | 6.100 | 3.984 | 3,205,400 |
| 2022-03-01 | 5.750 | 5.850 | 5.700 | 5.750 | 3.756 | 1,296,570 |
| 2022-02-28 | 5.850 | 5.850 | 5.750 | 5.750 | 3.756 | 1,346,510 |
| 2022-02-25 | 5.800 | 5.850 | 5.650 | 5.800 | 3.788 | 4,001,360 |
| 2022-02-24 | 6.000 | 6.100 | 5.650 | 5.700 | 3.723 | 2,816,110 |
| 2022-02-23 | 5.650 | 6.150 | 5.650 | 6.000 | 3.919 | 3,837,570 |
| 2022-02-22 | 5.600 | 5.700 | 5.550 | 5.650 | 3.690 | 572,770 |
| 2022-02-21 | 5.450 | 5.650 | 5.450 | 5.550 | 3.625 | 964,920 |
| 2022-02-18 | 5.500 | 5.550 | 5.450 | 5.450 | 3.560 | 690,690 |
| 2022-02-17 | 5.550 | 5.550 | 5.500 | 5.500 | 3.592 | 213,950 |
| 2022-02-15 | 5.450 | 5.550 | 5.400 | 5.500 | 3.592 | 249,040 |
| 2022-02-14 | 5.550 | 5.550 | 5.450 | 5.450 | 3.560 | 533,830 |
| 2022-02-11 | 5.550 | 5.550 | 5.500 | 5.550 | 3.625 | 212,520 |
| 2022-02-10 | 5.500 | 5.550 | 5.450 | 5.550 | 3.625 | 256,850 |
| 2022-02-09 | 5.500 | 5.550 | 5.500 | 5.500 | 3.592 | 131,890 |
| 2022-02-08 | 5.450 | 5.550 | 5.450 | 5.500 | 3.592 | 266,640 |
| 2022-02-07 | 5.550 | 5.550 | 5.450 | 5.450 | 3.560 | 267,960 |
| 2022-02-04 | 5.500 | 5.550 | 5.500 | 5.550 | 3.625 | 57,530 |
| 2022-02-03 | 5.550 | 5.550 | 5.500 | 5.500 | 3.592 | 202,950 |
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.