2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.420	2.500	2.420	2.480	2.231	278,472
2025-07-21	2.440	2.460	2.400	2.420	2.177	24,030
2025-07-18	2.420	2.460	2.400	2.440	2.195	60,100
2025-07-17	2.260	2.360	2.260	2.360	2.123	15,117
2025-07-16	2.220	2.280	2.220	2.260	2.033	45,700
2025-07-15	2.240	2.240	2.200	2.200	1.979	11,704
2025-07-14	2.200	2.200	2.200	2.200	1.979	1,000
2025-07-11	2.240	2.240	2.220	2.220	1.997	2,310
2025-07-09	2.180	2.180	2.180	2.180	1.961	56,061
2025-07-08	2.200	2.200	2.180	2.200	1.979	5,347
2025-07-07	2.200	2.200	2.180	2.200	1.979	38,100
2025-07-04	2.220	2.220	2.180	2.200	1.979	15,540
2025-07-03	2.220	2.220	2.200	2.200	1.979	6,043
2025-07-02	2.280	2.280	2.200	2.200	1.979	8,522
2025-07-01	2.200	2.220	2.200	2.200	1.979	7,800
2025-06-30	2.120	2.200	2.120	2.200	1.979	65,940
2025-06-27	2.220	2.240	2.200	2.200	1.979	560
2025-06-26	2.180	2.220	2.160	2.220	1.997	15,535
2025-06-25	2.220	2.220	2.160	2.220	1.997	29,215
2025-06-24	2.240	2.240	2.180	2.200	1.979	21,715
2025-06-23	2.220	2.220	2.220	2.220	1.997	314
2025-06-20	2.220	2.240	2.220	2.240	2.015	1,300
2025-06-19	2.200	2.220	2.200	2.220	1.997	5,500
2025-06-18	2.260	2.260	2.260	2.260	2.033	100
2025-06-17	2.260	2.260	2.260	2.260	2.033	1,400
2025-06-16	2.260	2.260	2.240	2.240	2.015	22,200
2025-06-13	2.200	2.280	2.200	2.200	1.979	42,200
2025-06-12	2.280	2.280	2.240	2.240	2.015	1,036
2025-06-11	2.280	2.300	2.280	2.280	2.051	1,300
2025-06-10	2.280	2.280	2.280	2.280	2.051	1,336
2025-06-09	2.340	2.340	2.000	2.280	2.051	39,400
2025-06-06	2.320	2.360	2.320	2.360	2.123	35,140
2025-06-05	2.340	2.340	2.340	2.340	2.105	100
2025-06-04	2.340	2.340	2.320	2.340	2.105	153,000
2025-05-30	2.340	2.340	2.340	2.340	2.105	1,000
2025-05-29	2.320	2.340	2.320	2.340	2.105	6,900
2025-05-28	2.320	2.320	2.300	2.320	2.087	14,600
2025-05-27	2.300	2.320	2.280	2.320	2.087	14,333
2025-05-26	2.260	2.280	2.260	2.280	2.051	9,240
2025-05-23	2.220	2.260	2.220	2.260	2.033	4,693
2025-05-22	2.260	2.260	2.240	2.240	2.015	32,107
2025-05-21	2.200	2.300	2.200	2.260	2.033	7,500
2025-05-20	2.240	2.240	2.220	2.240	2.015	15,800
2025-05-19	2.200	2.220	2.200	2.220	1.997	32,010
2025-05-16	2.200	2.220	2.180	2.220	1.997	19,900
2025-05-15	2.220	2.260	2.200	2.220	1.997	124,400
2025-05-14	2.280	2.280	2.260	2.260	2.033	2,507
2025-05-13	2.200	2.280	2.200	2.260	2.033	34,201
2025-05-09	2.180	2.280	2.140	2.260	2.033	21,751
2025-05-08	2.200	2.220	2.200	2.220	1.997	15,050
2025-05-07	2.200	2.220	2.180	2.200	1.979	24,770
2025-05-06	2.220	2.240	2.200	2.220	1.997	18,622
2025-05-02	2.140	2.200	2.140	2.180	1.961	26,900
2025-04-30	2.120	2.140	2.120	2.140	1.925	1,321
2025-04-29	2.120	2.140	2.100	2.100	1.890	24,950
2025-04-28	2.160	2.160	2.100	2.140	1.925	37,539
2025-04-25	2.080	2.140	2.080	2.140	1.925	35,538
2025-04-24	2.100	2.140	2.080	2.100	1.890	24,405
2025-04-23	2.100	2.100	2.100	2.100	1.890	43,244
2025-04-22	2.120	2.140	2.100	2.100	1.890	62,600

← NewerPage 6 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.