2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.680	2.680	2.640	2.680	2.601	56,639
2026-04-17	2.600	2.700	2.580	2.620	2.543	181,800
2026-04-16	2.660	2.700	2.660	2.700	2.621	26,600
2026-04-10	2.740	2.740	2.700	2.700	2.621	186,601
2026-04-09	2.680	2.740	2.660	2.700	2.621	236,504
2026-04-08	2.640	2.720	2.600	2.640	2.562	105,857
2026-04-07	2.720	2.760	2.720	2.720	2.640	115,300
2026-04-03	2.800	2.800	2.740	2.740	2.659	102,000
2026-04-02	2.840	2.860	2.780	2.780	2.698	178,501
2026-04-01	2.900	2.900	2.840	2.860	2.776	297,664
2026-03-31	2.900	2.920	2.860	2.920	2.834	473,224
2026-03-30	2.720	2.920	2.720	2.920	2.834	952,183
2026-03-27	2.560	2.740	2.560	2.700	2.621	258,410
2026-03-26	2.540	2.600	2.540	2.580	2.504	119,701
2026-03-25	2.520	2.560	2.520	2.560	2.485	24,401
2026-03-24	2.500	2.560	2.500	2.560	2.485	16,819
2026-03-23	2.540	2.560	2.400	2.540	2.465	130,148
2026-03-20	2.560	2.580	2.540	2.540	2.465	86,200
2026-03-19	2.520	2.580	2.520	2.580	2.504	117,700
2026-03-18	2.500	2.580	2.480	2.540	2.465	78,400
2026-03-17	2.520	2.520	2.480	2.500	2.427	42,400
2026-03-16	2.520	2.520	2.500	2.520	2.446	22,300
2026-03-13	2.540	2.540	2.540	2.540	2.465	4,101
2026-03-12	2.440	2.560	2.440	2.540	2.465	86,584
2026-03-11	2.680	2.680	2.640	2.660	2.465	166,375
2026-03-10	2.680	2.680	2.640	2.660	2.465	8,406
2026-03-09	2.600	2.680	2.500	2.620	2.428	8,820
2026-03-06	2.620	2.620	2.580	2.620	2.428	8,907
2026-03-05	2.540	2.620	2.540	2.620	2.428	73,145
2026-03-04	2.600	2.600	2.460	2.560	2.373	36,025
2026-03-02	2.640	2.680	2.580	2.580	2.391	150,200
2026-02-27	2.700	2.700	2.640	2.660	2.465	108,345
2026-02-26	2.660	2.740	2.660	2.680	2.484	94,000
2026-02-25	2.660	2.760	2.660	2.700	2.502	75,317
2026-02-24	2.600	2.640	2.600	2.640	2.447	4,545
2026-02-23	2.620	2.640	2.620	2.620	2.428	16,012
2026-02-20	2.660	2.780	2.640	2.640	2.447	17,896
2026-02-19	2.520	2.640	2.520	2.640	2.447	146,755
2026-02-18	2.480	2.520	2.480	2.500	2.317	123,839
2026-02-17	2.500	2.520	2.460	2.500	2.317	35,100
2026-02-16	2.500	2.520	2.460	2.500	2.317	118,400
2026-02-13	2.500	2.520	2.500	2.520	2.336	16,301
2026-02-12	2.480	2.500	2.480	2.500	2.317	14,603
2026-02-11	2.480	2.480	2.460	2.480	2.299	606,072
2026-02-10	2.540	2.540	2.460	2.460	2.280	77,051
2026-02-09	2.500	2.540	2.500	2.520	2.336	94,670
2026-02-06	2.500	2.500	2.480	2.480	2.299	19,201
2026-02-05	2.500	2.520	2.480	2.500	2.317	23,001
2026-02-04	2.500	2.520	2.500	2.500	2.317	30,200
2026-02-03	2.480	2.520	2.460	2.520	2.336	63,942
2026-02-02	2.460	2.480	2.460	2.480	2.299	58,240
2026-01-30	2.480	2.500	2.480	2.480	2.299	20,601
2026-01-29	2.460	2.500	2.460	2.480	2.299	26,100
2026-01-28	2.460	2.500	2.460	2.460	2.280	40,412
2026-01-27	2.480	2.520	2.480	2.500	2.317	69,145
2026-01-26	2.500	2.500	2.500	2.500	2.317	71,702
2026-01-23	2.480	2.520	2.480	2.480	2.299	271,600
2026-01-22	2.480	2.500	2.460	2.480	2.299	180,627
2026-01-21	2.440	2.520	2.440	2.520	2.336	50,680
2026-01-20	2.460	2.480	2.460	2.460	2.280	41,900

← NewerPage 3 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.