2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.460	2.480	2.460	2.460	2.280	41,900
2026-01-19	2.440	2.460	2.420	2.460	2.280	1,001
2026-01-16	2.460	2.480	2.440	2.460	2.280	5,121
2026-01-15	2.460	2.460	2.440	2.460	2.280	1,700
2026-01-14	2.460	2.480	2.440	2.440	2.261	876
2026-01-13	2.460	2.460	2.420	2.460	2.280	4,354
2026-01-12	2.460	2.460	2.440	2.440	2.261	3,000
2026-01-09	2.500	2.500	2.460	2.460	2.280	9,718
2026-01-08	2.440	2.440	2.420	2.440	2.261	6,401
2026-01-07	2.420	2.440	2.420	2.420	2.243	55,919
2026-01-06	2.360	2.440	2.340	2.420	2.243	79,400
2026-01-05	2.340	2.380	2.340	2.340	2.169	16,539
2025-12-30	2.340	2.380	2.340	2.340	2.169	100,800
2025-12-29	2.360	2.360	2.340	2.340	2.169	14,762
2025-12-26	2.340	2.360	2.340	2.360	2.187	48,404
2025-12-25	2.380	2.380	2.340	2.340	2.169	23,400
2025-12-24	2.360	2.380	2.360	2.380	2.206	4,600
2025-12-23	2.340	2.380	2.320	2.320	2.150	170,834
2025-12-22	2.340	2.360	2.300	2.360	2.187	223,800
2025-12-19	2.340	2.360	2.340	2.360	2.187	800
2025-12-18	2.340	2.360	2.340	2.360	2.187	7,300
2025-12-17	2.340	2.360	2.340	2.360	2.187	54,300
2025-12-16	2.320	2.340	2.320	2.340	2.169	15,702
2025-12-15	2.360	2.360	2.300	2.320	2.150	137,910
2025-12-12	2.400	2.400	2.320	2.360	2.187	15,705
2025-12-11	2.320	2.320	2.300	2.320	2.150	224,400
2025-12-09	2.300	2.320	2.300	2.320	2.150	9,500
2025-12-08	2.400	2.400	2.300	2.300	2.132	53,056
2025-12-04	2.320	2.320	2.300	2.300	2.132	215,201
2025-12-03	2.300	2.340	2.300	2.320	2.150	17,660
2025-12-02	2.320	2.360	2.300	2.300	2.132	148,709
2025-12-01	2.360	2.380	2.300	2.300	2.132	658,025
2025-11-28	2.360	2.360	2.360	2.360	2.187	600
2025-11-27	2.280	2.460	2.280	2.360	2.187	15,800
2025-11-26	2.360	2.360	2.280	2.300	2.132	14,100
2025-11-25	2.360	2.380	2.340	2.360	2.187	14,901
2025-11-24	2.340	2.480	2.300	2.380	2.206	14,608
2025-11-21	2.380	2.380	2.360	2.380	2.206	7,770
2025-11-20	2.380	2.380	2.380	2.380	2.206	9,100
2025-11-19	2.400	2.400	2.360	2.400	2.224	14,610
2025-11-18	2.400	2.420	2.400	2.400	2.224	5,328
2025-11-17	2.480	2.480	2.400	2.400	2.224	7,405
2025-11-14	2.460	2.480	2.380	2.400	2.224	29,419
2025-11-13	2.480	2.480	2.420	2.460	2.280	90,714
2025-11-12	2.460	2.560	2.460	2.480	2.299	2,100
2025-11-11	2.460	2.460	2.460	2.460	2.280	3,602
2025-11-10	2.460	2.460	2.440	2.440	2.261	18,209
2025-11-07	2.500	2.500	2.420	2.420	2.243	4,610
2025-11-06	2.440	2.440	2.420	2.420	2.243	28,500
2025-11-05	2.380	2.440	2.380	2.400	2.224	104,800
2025-11-04	2.500	2.500	2.380	2.380	2.206	244,745
2025-11-03	2.500	2.520	2.460	2.480	2.299	136,644
2025-10-31	2.540	2.540	2.460	2.480	2.299	48,243
2025-10-30	2.520	2.540	2.520	2.540	2.354	17,602
2025-10-29	2.540	2.580	2.540	2.540	2.354	52,810
2025-10-28	2.600	2.600	2.580	2.580	2.391	49,808
2025-10-27	2.600	2.620	2.600	2.600	2.410	7,701
2025-10-24	2.660	2.660	2.620	2.620	2.428	26,638
2025-10-22	2.700	2.700	2.620	2.660	2.465	36,060
2025-10-21	2.680	2.720	2.680	2.700	2.502	59,600

← NewerPage 4 of 21 · 1,211 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.