2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.640	2.660	2.600	2.660	2.351	12,825
2025-01-20	2.660	2.660	2.540	2.600	2.298	4,743
2025-01-17	2.620	2.660	2.580	2.620	2.316	8,704
2025-01-16	2.700	2.700	2.620	2.640	2.333	13,718
2025-01-15	2.540	2.620	2.540	2.620	2.316	6,810
2025-01-14	2.460	2.520	2.460	2.520	2.227	12,330
2025-01-13	2.680	2.680	2.420	2.520	2.227	82,928
2025-01-10	2.660	2.660	2.600	2.660	2.351	9,811
2025-01-09	2.640	2.680	2.500	2.680	2.369	42,681
2025-01-08	2.680	2.700	2.660	2.660	2.351	23,726
2025-01-07	2.700	2.700	2.660	2.700	2.386	2,925
2025-01-06	2.720	2.720	2.600	2.720	2.404	54,650
2025-01-03	2.600	2.740	2.600	2.700	2.386	97,098
2025-01-02	2.760	2.760	2.740	2.740	2.422	6,340
2024-12-30	2.700	2.840	2.700	2.760	2.439	4,650
2024-12-27	2.760	2.800	2.760	2.780	2.457	2,421
2024-12-26	2.720	2.840	2.720	2.760	2.439	27,087
2024-12-25	2.720	2.760	2.700	2.700	2.386	4,309
2024-12-24	2.760	2.760	2.720	2.720	2.404	19,109
2024-12-23	2.740	2.740	2.720	2.740	2.422	3,061
2024-12-20	2.700	2.760	2.700	2.740	2.422	27,160
2024-12-19	2.720	2.780	2.680	2.700	2.386	6,058
2024-12-18	2.700	2.760	2.700	2.760	2.439	112,721
2024-12-17	2.740	2.740	2.740	2.740	2.422	15,658
2024-12-16	2.720	2.760	2.640	2.760	2.439	29,477
2024-12-13	2.740	2.760	2.720	2.740	2.422	9,827
2024-12-12	2.740	2.760	2.740	2.740	2.422	2,523
2024-12-11	2.740	2.760	2.700	2.740	2.422	73,725
2024-12-09	2.720	2.740	2.720	2.720	2.404	39,329
2024-12-06	2.740	2.760	2.720	2.720	2.404	44,444
2024-12-04	2.760	2.780	2.720	2.760	2.439	14,937
2024-12-03	2.740	2.760	2.740	2.740	2.422	17,948
2024-12-02	2.780	2.800	2.720	2.760	2.439	24,671
2024-11-29	2.760	2.800	2.760	2.780	2.457	9,110
2024-11-28	2.800	2.800	2.740	2.780	2.457	8,470
2024-11-27	2.860	2.960	2.760	2.760	2.439	29,035
2024-11-26	2.740	2.780	2.720	2.780	2.457	10,848
2024-11-25	2.800	2.800	2.760	2.760	2.439	65,633
2024-11-22	2.760	2.780	2.760	2.780	2.457	15,223
2024-11-21	2.800	2.800	2.740	2.740	2.422	105,674
2024-11-20	2.800	2.800	2.760	2.760	2.439	30,628
2024-11-19	2.780	2.860	2.780	2.800	2.475	68,223
2024-11-18	2.840	2.840	2.620	2.760	2.439	164,017
2024-11-15	2.900	2.920	2.860	2.920	2.581	7,773
2024-11-14	2.900	2.920	2.860	2.860	2.528	6,619
2024-11-13	2.900	2.920	2.900	2.900	2.563	40,174
2024-11-12	2.920	2.920	2.900	2.900	2.563	22,522
2024-11-11	2.940	2.940	2.920	2.920	2.581	7,300
2024-11-08	2.940	2.940	2.920	2.920	2.581	45,019
2024-11-07	2.940	2.940	2.940	2.940	2.598	320
2024-11-06	2.940	2.960	2.900	2.920	2.581	44,735
2024-11-05	2.940	2.940	2.940	2.940	2.598	10,711
2024-11-04	2.940	2.940	2.920	2.920	2.581	111,035
2024-11-01	2.960	2.960	2.920	2.940	2.598	19,605
2024-10-31	2.960	2.960	2.920	2.940	2.598	2,060
2024-10-30	2.940	2.960	2.920	2.940	2.598	74,310
2024-10-29	2.920	2.940	2.920	2.940	2.598	14,308
2024-10-28	2.940	2.960	2.920	2.940	2.598	49,725
2024-10-25	2.960	2.960	2.940	2.960	2.616	34,320
2024-10-24	2.960	2.980	2.960	2.960	2.616	2,881

← NewerPage 8 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.