2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.620	2.700	2.620	2.680	2.484	19,614
2025-10-17	2.680	2.680	2.660	2.660	2.465	22,803
2025-10-16	2.680	2.680	2.620	2.680	2.484	1,022
2025-10-15	2.640	2.660	2.620	2.620	2.428	31,150
2025-10-14	2.680	2.700	2.620	2.640	2.447	5,400
2025-10-10	2.700	2.700	2.680	2.680	2.484	13,200
2025-10-09	2.640	2.680	2.640	2.660	2.465	5,000
2025-10-08	2.640	2.640	2.620	2.620	2.428	29,410
2025-10-07	2.620	2.640	2.620	2.640	2.447	4,800
2025-10-06	2.680	2.680	2.620	2.640	2.447	53,305
2025-10-03	2.680	2.700	2.640	2.680	2.484	3,332
2025-10-02	2.640	2.660	2.640	2.660	2.465	1,400
2025-10-01	2.640	2.660	2.620	2.640	2.447	9,201
2025-09-30	2.660	2.660	2.620	2.620	2.428	15,531
2025-09-29	2.680	2.700	2.620	2.640	2.447	134,443
2025-09-26	2.700	2.720	2.680	2.700	2.502	24,500
2025-09-25	2.680	2.740	2.680	2.740	2.539	11,322
2025-09-24	2.660	2.700	2.660	2.700	2.502	4,203
2025-09-23	2.740	2.740	2.680	2.680	2.484	118,600
2025-09-22	2.760	2.780	2.760	2.760	2.558	17,822
2025-09-19	2.780	2.780	2.760	2.760	2.558	1,708
2025-09-18	2.800	2.820	2.740	2.760	2.558	18,400
2025-09-17	2.780	2.820	2.740	2.760	2.558	14,122
2025-09-16	2.780	2.820	2.780	2.780	2.577	37,345
2025-09-15	2.780	2.800	2.780	2.780	2.577	76,000
2025-09-12	2.780	2.800	2.740	2.780	2.577	26,200
2025-09-11	2.760	2.780	2.760	2.780	2.577	56,610
2025-09-10	2.780	2.780	2.760	2.780	2.577	38,225
2025-09-09	2.800	2.800	2.760	2.760	2.558	41,901
2025-09-08	2.760	2.780	2.740	2.740	2.539	9,411
2025-09-05	2.700	2.760	2.700	2.760	2.558	3,820
2025-09-04	2.700	2.700	2.660	2.660	2.465	2,604
2025-09-03	2.800	2.800	2.620	2.680	2.484	14,232
2025-09-02	2.580	2.620	2.580	2.620	2.428	16,810
2025-09-01	2.540	2.600	2.520	2.560	2.373	15,900
2025-08-29	2.600	2.640	2.560	2.580	2.391	6,710
2025-08-28	2.600	2.800	2.560	2.600	2.410	51,510
2025-08-27	2.620	2.640	2.600	2.600	2.410	87,138
2025-08-26	2.700	2.760	2.680	2.740	2.465	33,248
2025-08-25	2.640	2.760	2.640	2.720	2.447	17,014
2025-08-22	2.780	2.840	2.700	2.740	2.465	20,150
2025-08-21	2.760	2.800	2.760	2.780	2.501	38,723
2025-08-20	2.720	2.720	2.660	2.660	2.393	65,242
2025-08-19	2.720	2.740	2.700	2.740	2.465	12,218
2025-08-18	2.800	2.800	2.700	2.740	2.465	100,800
2025-08-15	2.580	2.680	2.580	2.660	2.393	123,240
2025-08-14	2.540	2.560	2.540	2.540	2.285	21,100
2025-08-13	2.560	2.560	2.540	2.560	2.303	21,710
2025-08-08	2.540	2.560	2.540	2.560	2.303	8,400
2025-08-07	2.540	2.560	2.520	2.540	2.285	27,984
2025-08-06	2.460	2.520	2.460	2.500	2.249	16,628
2025-08-05	2.400	2.480	2.400	2.460	2.213	10,775
2025-08-04	2.500	2.500	2.340	2.340	2.105	31,280
2025-08-01	2.560	2.560	2.500	2.500	2.249	7,440
2025-07-31	2.520	2.560	2.500	2.520	2.267	11,240
2025-07-30	2.460	2.500	2.460	2.500	2.249	23,640
2025-07-29	2.480	2.480	2.440	2.460	2.213	5,731
2025-07-25	2.520	2.520	2.480	2.480	2.231	5,002
2025-07-24	2.540	2.540	2.480	2.480	2.231	5,145
2025-07-23	2.480	2.540	2.460	2.540	2.285	37,330

← NewerPage 5 of 21 · 1,214 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.