2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.100	3.120	3.080	3.120	3.028	105,253
2026-07-16	3.100	3.100	3.080	3.100	3.009	71,951
2026-07-15	3.100	3.120	3.100	3.120	3.028	192,201
2026-07-14	3.100	3.100	3.100	3.100	3.009	52,289
2026-07-13	3.080	3.100	3.060	3.080	2.989	102,310
2026-07-10	3.080	3.100	3.080	3.080	2.989	81,000
2026-07-09	3.060	3.080	3.060	3.080	2.989	55,108
2026-07-08	3.080	3.100	3.080	3.080	2.989	152,073
2026-07-07	3.100	3.100	3.080	3.080	2.989	108,669
2026-07-06	3.060	3.080	3.040	3.080	2.989	112,678
2026-07-03	3.040	3.060	3.040	3.040	2.951	48,901
2026-07-02	3.040	3.060	3.040	3.060	2.970	95,001
2026-07-01	3.060	3.060	3.000	3.040	2.951	476,102
2026-06-30	3.060	3.060	3.020	3.040	2.951	23,700
2026-06-29	3.060	3.060	3.020	3.060	2.970	30,539
2026-06-26	3.040	3.060	3.040	3.060	2.970	5,900
2026-06-25	3.040	3.060	3.020	3.060	2.970	86,501
2026-06-24	3.060	3.060	3.040	3.060	2.970	18,910
2026-06-23	3.060	3.080	3.040	3.080	2.989	61,900
2026-06-22	3.060	3.080	3.060	3.080	2.989	29,100
2026-06-19	3.040	3.060	3.040	3.060	2.970	49,700
2026-06-18	3.060	3.060	3.040	3.040	2.951	35,200
2026-06-17	3.040	3.060	3.020	3.040	2.951	149,901
2026-06-16	3.040	3.040	3.020	3.020	2.931	57,030
2026-06-15	3.040	3.060	3.020	3.040	2.951	125,339
2026-06-12	3.020	3.040	3.020	3.040	2.951	71,600
2026-06-11	3.020	3.040	3.000	3.040	2.951	494,230
2026-06-10	3.040	3.060	3.000	3.020	2.931	206,400
2026-06-09	3.080	3.080	2.960	3.040	2.951	201,683
2026-06-08	3.120	3.120	3.060	3.100	3.009	55,931
2026-06-05	3.100	3.100	3.020	3.100	3.009	170,320
2026-06-04	3.080	3.100	3.080	3.100	3.009	155,053
2026-06-02	3.080	3.120	3.080	3.080	2.989	221,087
2026-05-29	3.060	3.100	3.060	3.060	2.970	95,335
2026-05-28	3.080	3.100	3.060	3.060	2.970	138,000
2026-05-27	3.060	3.100	3.040	3.100	3.009	107,403
2026-05-26	3.080	3.100	3.060	3.060	2.970	68,600
2026-05-25	3.060	3.100	3.060	3.100	3.009	78,041
2026-05-22	3.060	3.080	3.040	3.080	2.989	28,904
2026-05-21	3.060	3.080	3.040	3.060	2.970	146,000
2026-05-20	3.080	3.080	3.060	3.060	2.970	130,803
2026-05-19	3.040	3.060	3.040	3.060	2.970	62,800
2026-05-18	3.080	3.080	3.040	3.080	2.989	148,300
2026-05-15	3.040	3.080	3.040	3.080	2.989	315,481
2026-05-14	3.080	3.080	3.040	3.040	2.951	164,854
2026-05-13	3.080	3.080	3.060	3.060	2.970	99,883
2026-05-12	3.080	3.080	2.980	3.060	2.970	300,102
2026-05-11	3.120	3.140	3.080	3.080	2.989	210,901
2026-05-08	3.100	3.360	3.060	3.140	3.048	1,698,410
2026-05-07	3.180	3.180	3.020	3.100	3.009	1,812,836
2026-05-06	2.700	2.740	2.700	2.740	2.659	97,201
2026-05-05	2.700	2.720	2.700	2.720	2.640	103,100
2026-04-30	2.720	2.740	2.700	2.700	2.621	157,303
2026-04-29	2.680	2.720	2.680	2.720	2.640	94,401
2026-04-28	2.680	2.700	2.680	2.700	2.621	108,845
2026-04-27	2.700	2.700	2.600	2.660	2.582	190,804
2026-04-24	2.680	2.700	2.680	2.700	2.621	97,990
2026-04-23	2.680	2.700	2.680	2.700	2.621	100,400
2026-04-22	2.680	2.700	2.660	2.700	2.621	135,652
2026-04-21	2.680	2.680	2.660	2.680	2.601	43,228

← NewerPage 2 of 4 · 240 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.