2S Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.960	2.960	2.940	2.960	2.616	35,240
2024-10-21	2.960	2.960	2.920	2.960	2.616	32,035
2024-10-18	3.040	3.040	2.840	2.960	2.616	153,533
2024-10-17	3.000	3.040	3.000	3.020	2.669	9,750
2024-10-16	2.980	3.000	2.960	2.980	2.634	21,960
2024-10-15	3.040	3.040	2.960	2.960	2.616	16,679
2024-10-11	3.000	3.060	3.000	3.020	2.669	37,206
2024-10-10	3.040	3.040	3.020	3.020	2.669	6,416
2024-10-09	3.040	3.040	3.000	3.040	2.687	60,340
2024-10-08	3.040	3.040	3.020	3.040	2.687	6,326
2024-10-07	3.040	3.040	3.020	3.020	2.669	39,212
2024-10-04	3.080	3.080	3.020	3.060	2.705	605,562
2024-10-03	3.120	3.120	3.040	3.060	2.705	77,669
2024-10-02	3.060	3.160	3.060	3.080	2.722	294,704
2024-10-01	3.020	3.100	3.020	3.060	2.705	118,685
2024-09-30	3.000	3.020	2.980	3.000	2.652	109,382
2024-09-27	2.940	2.980	2.940	2.940	2.598	52,342
2024-09-26	3.000	3.000	2.920	2.920	2.581	101,047
2024-09-25	2.920	3.120	2.900	2.960	2.616	303,080
2024-09-24	2.900	2.920	2.900	2.920	2.581	33,633
2024-09-23	2.920	2.920	2.880	2.880	2.545	22,141
2024-09-20	2.860	2.920	2.860	2.920	2.581	179,673
2024-09-19	2.840	2.860	2.840	2.860	2.528	59,522
2024-09-18	2.840	2.860	2.820	2.860	2.528	49,800
2024-09-17	2.820	2.860	2.820	2.840	2.510	85,510
2024-09-16	2.860	2.860	2.840	2.860	2.528	9,410
2024-09-13	2.840	2.880	2.840	2.860	2.528	123,801
2024-09-12	2.880	2.880	2.840	2.840	2.510	53,300
2024-09-11	2.880	2.880	2.820	2.860	2.528	253,356
2024-09-10	2.860	2.880	2.840	2.840	2.510	125,605
2024-09-09	2.860	2.900	2.840	2.840	2.510	381,126
2024-09-06	2.880	2.880	2.840	2.860	2.528	67,079
2024-09-05	2.880	2.880	2.840	2.860	2.528	25,115
2024-09-04	2.880	2.900	2.860	2.880	2.545	11,870
2024-09-03	2.880	2.880	2.840	2.880	2.545	21,354
2024-09-02	2.820	2.880	2.820	2.880	2.545	34,466
2024-08-30	2.820	2.840	2.820	2.840	2.510	11,117
2024-08-29	2.840	2.860	2.800	2.800	2.475	57,726
2024-08-28	2.860	2.880	2.820	2.860	2.528	154,011
2024-08-27	2.980	2.980	2.920	2.940	2.537	74,410
2024-08-26	2.940	2.960	2.900	2.960	2.554	82,520
2024-08-23	2.920	2.920	2.900	2.920	2.519	30,111
2024-08-22	2.960	2.960	2.920	2.940	2.537	8,118
2024-08-21	2.940	2.940	2.900	2.940	2.537	7,359
2024-08-20	2.940	2.940	2.900	2.940	2.537	27,618
2024-08-19	2.900	2.960	2.860	2.960	2.554	78,629
2024-08-16	2.920	2.920	2.860	2.900	2.502	61,127
2024-08-15	2.920	2.920	2.900	2.920	2.519	4,771
2024-08-14	2.900	2.960	2.820	2.920	2.519	188,526
2024-08-13	2.840	2.960	2.840	2.920	2.519	4,539
2024-08-09	2.900	2.900	2.860	2.900	2.502	21,341
2024-08-08	2.980	2.980	2.820	2.880	2.485	40,142
2024-08-07	2.880	2.880	2.820	2.840	2.450	41,920
2024-08-06	2.840	2.980	2.800	2.840	2.450	211,218
2024-08-05	2.980	2.980	2.880	2.940	2.537	25,218
2024-08-02	2.940	2.980	2.940	2.980	2.571	21,017
2024-08-01	2.940	2.960	2.920	2.940	2.537	18,062
2024-07-31	2.980	2.980	2.920	2.960	2.554	11,434
2024-07-30	2.920	2.980	2.860	2.980	2.571	87,583
2024-07-26	2.880	2.920	2.860	2.900	2.502	16,925

← NewerPage 9 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.