2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.120	2.140	2.100	2.120	1.908	29,075
2025-04-18	2.100	2.140	2.100	2.120	1.908	17,900
2025-04-17	2.140	2.140	2.080	2.120	1.908	17,023
2025-04-16	2.080	2.140	2.060	2.120	1.908	14,571
2025-04-11	2.100	2.120	2.100	2.100	1.890	3,835
2025-04-10	2.080	2.140	2.080	2.120	1.908	49,861
2025-04-09	2.000	2.140	2.000	2.140	1.925	24,955
2025-04-08	2.140	2.140	2.080	2.120	1.908	20,730
2025-04-04	2.180	2.180	2.120	2.180	1.961	22,445
2025-04-03	2.200	2.200	2.100	2.100	1.890	12,223
2025-04-02	2.180	2.200	2.160	2.200	1.979	37,620
2025-04-01	2.180	2.200	2.140	2.180	1.961	24,224
2025-03-31	2.160	2.220	2.160	2.160	1.943	54,646
2025-03-28	2.200	2.200	2.180	2.180	1.961	17,015
2025-03-27	2.200	2.200	2.180	2.180	1.961	19,643
2025-03-26	2.200	2.220	2.120	2.120	1.908	32,315
2025-03-25	2.160	2.200	2.140	2.200	1.979	8,141
2025-03-24	2.160	2.200	2.160	2.200	1.979	22,000
2025-03-21	2.180	2.200	2.160	2.180	1.961	4,235
2025-03-20	2.200	2.200	2.180	2.200	1.979	8,628
2025-03-19	2.200	2.200	2.100	2.180	1.961	13,822
2025-03-18	2.200	2.220	2.180	2.180	1.961	17,330
2025-03-17	2.180	2.180	2.160	2.180	1.961	14,723
2025-03-14	2.200	2.200	2.160	2.180	1.961	3,355
2025-03-13	2.200	2.200	2.180	2.180	1.961	5,606
2025-03-12	2.180	2.220	2.160	2.200	1.979	35,230
2025-03-11	2.180	2.220	2.140	2.200	1.979	126,722
2025-03-10	2.120	2.160	2.120	2.160	1.943	329,118
2025-03-07	2.140	2.200	2.100	2.180	1.961	82,189
2025-03-06	2.260	2.260	2.200	2.260	1.997	48,974
2025-03-05	2.300	2.300	2.280	2.280	2.015	65,343
2025-03-04	2.080	2.360	2.080	2.360	2.086	13,901
2025-03-03	2.340	2.360	2.340	2.360	2.086	13,910
2025-02-28	2.300	2.340	2.280	2.340	2.068	23,655
2025-02-27	2.320	2.340	2.300	2.340	2.068	59,735
2025-02-26	2.320	2.320	2.300	2.320	2.051	7,176
2025-02-25	2.320	2.320	2.320	2.320	2.051	52,015
2025-02-24	2.340	2.340	2.300	2.320	2.051	18,331
2025-02-21	2.400	2.400	2.320	2.360	2.086	20,229
2025-02-20	2.340	2.400	2.340	2.360	2.086	23,695
2025-02-19	2.360	2.360	2.320	2.340	2.068	33,322
2025-02-18	2.480	2.480	2.300	2.340	2.068	71,767
2025-02-17	2.460	2.480	2.460	2.460	2.174	4,631
2025-02-14	2.480	2.480	2.400	2.460	2.174	2,130
2025-02-13	2.480	2.480	2.360	2.400	2.121	17,874
2025-02-11	2.380	2.400	2.380	2.380	2.104	8,398
2025-02-10	2.380	2.380	2.360	2.380	2.104	2,258
2025-02-07	2.360	2.380	2.320	2.360	2.086	93,425
2025-02-06	2.380	2.420	2.360	2.420	2.139	36,863
2025-02-05	2.500	2.520	2.400	2.400	2.121	129,412
2025-02-04	2.540	2.540	2.400	2.500	2.210	58,436
2025-02-03	2.580	2.580	2.500	2.520	2.227	35,420
2025-01-31	2.580	2.580	2.580	2.580	2.280	827
2025-01-30	2.580	2.600	2.520	2.600	2.298	5,400
2025-01-29	2.600	2.600	2.420	2.600	2.298	18,705
2025-01-28	2.560	2.600	2.560	2.600	2.298	11,400
2025-01-27	2.560	2.580	2.520	2.540	2.245	13,544
2025-01-24	2.540	2.600	2.540	2.580	2.280	6,630
2025-01-23	2.600	2.600	2.500	2.540	2.245	53,506
2025-01-22	2.640	2.660	2.600	2.660	2.351	28,627

← NewerPage 7 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.