2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	5.500	5.550	5.450	5.550	3.625	281,820
2022-02-01	5.500	5.550	5.450	5.500	3.592	152,020
2022-01-31	5.500	5.500	5.450	5.500	3.592	120,120
2022-01-28	5.450	5.450	5.400	5.450	3.560	423,610
2022-01-27	5.350	5.450	5.350	5.450	3.560	347,710
2022-01-26	5.450	5.500	5.350	5.400	3.527	386,980
2022-01-25	5.450	5.500	5.400	5.450	3.560	881,870
2022-01-24	5.500	5.500	5.450	5.500	3.592	316,800
2022-01-21	5.550	5.550	5.450	5.500	3.592	607,420
2022-01-20	5.550	5.600	5.500	5.550	3.625	223,630
2022-01-19	5.500	5.550	5.450	5.550	3.625	343,860
2022-01-18	5.550	5.600	5.500	5.500	3.592	436,590
2022-01-17	5.550	5.650	5.500	5.500	3.592	1,037,740
2022-01-14	5.550	5.600	5.450	5.550	3.625	1,438,910
2022-01-13	5.550	5.550	5.450	5.500	3.592	462,000
2022-01-12	5.500	5.550	5.450	5.450	3.560	361,020
2022-01-11	5.450	5.500	5.450	5.500	3.592	413,380
2022-01-10	5.500	5.500	5.400	5.450	3.560	665,720
2022-01-07	5.500	5.500	5.400	5.500	3.592	631,840
2022-01-06	5.450	5.500	5.350	5.500	3.592	754,490
2022-01-05	5.450	5.450	5.350	5.450	3.560	1,128,930
2022-01-04	5.450	5.500	5.400	5.450	3.560	1,436,380
2021-12-30	5.400	5.450	5.350	5.450	3.560	203,610
2021-12-29	5.400	5.450	5.300	5.400	3.527	906,510
2021-12-28	5.400	5.450	5.350	5.400	3.527	615,670
2021-12-27	5.500	5.500	5.350	5.400	3.527	1,062,930
2021-12-24	5.500	5.500	5.450	5.450	3.560	240,020
2021-12-23	5.450	5.500	5.400	5.500	3.592	494,120
2021-12-22	5.450	5.500	5.400	5.450	3.560	604,120
2021-12-21	5.600	5.600	5.450	5.500	3.592	338,030
2021-12-20	5.700	5.700	5.500	5.500	3.592	665,720
2021-12-17	5.600	5.700	5.550	5.650	3.690	1,369,060
2021-12-16	5.400	5.550	5.400	5.500	3.592	476,190
2021-12-15	5.500	5.500	5.400	5.500	3.592	366,520
2021-12-14	5.500	5.500	5.400	5.500	3.592	437,250
2021-12-13	5.450	5.650	5.450	5.550	3.625	979,000
2021-12-09	5.350	5.450	5.350	5.400	3.527	1,107,590
2021-12-08	5.450	5.450	5.300	5.350	3.494	1,128,930
2021-12-07	5.450	5.500	5.300	5.450	3.560	1,308,890
2021-12-03	5.450	5.500	5.350	5.500	3.592	785,730
2021-12-02	5.450	5.500	5.400	5.450	3.560	236,390
2021-12-01	5.500	5.500	5.350	5.450	3.560	907,500
2021-11-30	5.550	5.600	5.450	5.450	3.560	1,108,470
2021-11-29	5.550	5.600	5.500	5.550	3.625	629,750
2021-11-26	5.550	5.650	5.550	5.600	3.658	631,730
2021-11-25	5.700	5.700	5.550	5.600	3.658	969,760
2021-11-24	5.700	5.700	5.600	5.700	3.723	843,040
2021-11-23	5.600	5.700	5.550	5.650	3.690	937,640
2021-11-22	5.700	5.700	5.550	5.600	3.658	834,020
2021-11-19	5.550	5.650	5.500	5.600	3.658	1,181,840
2021-11-18	5.600	5.600	5.450	5.550	3.625	1,160,060
2021-11-17	5.550	5.600	5.500	5.600	3.658	1,015,410
2021-11-16	5.700	5.700	5.550	5.600	3.658	352,550
2021-11-15	5.800	5.850	5.550	5.650	3.690	2,153,030
2021-11-12	5.550	5.800	5.550	5.750	3.756	1,604,460
2021-11-11	5.600	5.650	5.500	5.600	3.658	814,000
2021-11-10	5.550	5.650	5.550	5.650	3.690	530,860
2021-11-09	5.600	5.600	5.500	5.600	3.658	465,520
2021-11-08	5.700	5.700	5.500	5.600	3.658	1,020,690
2021-11-05	5.800	5.850	5.650	5.750	3.756	557,480

← NewerPage 20 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.