2S Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.520 | 3.560 | 3.520 | 3.540 | 3.540 | 106,220 |
| 2026-10-14 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 62,200 |
| 2026-10-12 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 121,150 |
| 2026-10-09 | 3.520 | 3.560 | 3.520 | 3.540 | 3.540 | 72,530 |
| 2026-10-08 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 254,800 |
| 2026-10-07 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 104,110 |
| 2026-10-06 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 57,101 |
| 2026-10-05 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 184,225 |
| 2026-10-02 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 188,300 |
| 2026-10-01 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 140,015 |
| 2026-09-30 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 304,700 |
| 2026-09-29 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 52,900 |
| 2026-09-28 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 79,700 |
| 2026-09-25 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 38,803 |
| 2026-09-24 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 137,201 |
| 2026-09-23 | 3.680 | 3.680 | 3.580 | 3.640 | 3.640 | 111,766 |
| 2026-09-22 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 112,622 |
| 2026-09-21 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 121,327 |
| 2026-09-18 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 33,600 |
| 2026-09-17 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 105,600 |
| 2026-09-16 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 251,000 |
| 2026-09-15 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 163,850 |
| 2026-09-14 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 269,810 |
| 2026-09-11 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 385,266 |
| 2026-09-10 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 455,111 |
| 2026-09-09 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 666,900 |
| 2026-09-08 | 3.640 | 3.700 | 3.620 | 3.660 | 3.660 | 295,159 |
| 2026-09-07 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 115,517 |
| 2026-09-04 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 154,750 |
| 2026-09-03 | 3.660 | 3.720 | 3.620 | 3.640 | 3.640 | 210,415 |
| 2026-09-02 | 3.700 | 3.900 | 3.640 | 3.640 | 3.640 | 2,521,590 |
| 2026-09-01 | 3.800 | 3.800 | 3.680 | 3.740 | 3.740 | 797,936 |
| 2026-08-31 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 218,402 |
| 2026-08-28 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 270,414 |
| 2026-08-27 | 3.860 | 3.880 | 3.740 | 3.800 | 3.800 | 356,031 |
| 2026-08-26 | 3.860 | 3.900 | 3.800 | 3.840 | 3.840 | 254,781 |
| 2026-08-25 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 316,801 |
| 2026-08-24 | 3.920 | 3.960 | 3.900 | 3.900 | 3.900 | 207,100 |
| 2026-08-21 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 263,204 |
| 2026-08-20 | 3.980 | 4.060 | 3.920 | 3.960 | 3.960 | 593,314 |
| 2026-08-19 | 4.000 | 4.360 | 3.980 | 4.080 | 3.960 | 2,300,239 |
| 2026-08-18 | 4.120 | 4.120 | 4.000 | 4.040 | 3.921 | 563,221 |
| 2026-08-17 | 4.080 | 4.120 | 4.000 | 4.100 | 3.979 | 773,673 |
| 2026-08-14 | 4.360 | 4.360 | 4.040 | 4.080 | 3.960 | 2,194,328 |
| 2026-08-13 | 4.400 | 4.520 | 4.140 | 4.280 | 4.154 | 2,585,358 |
| 2026-08-11 | 4.680 | 4.720 | 4.260 | 4.340 | 4.212 | 3,452,484 |
| 2026-08-10 | 3.880 | 4.880 | 3.880 | 4.740 | 4.601 | 17,272,637 |
| 2026-08-07 | 4.140 | 4.140 | 3.580 | 3.860 | 3.747 | 11,283,833 |
| 2026-08-06 | 3.200 | 3.200 | 3.180 | 3.180 | 3.087 | 100,701 |
| 2026-08-05 | 3.200 | 3.220 | 3.200 | 3.200 | 3.106 | 59,000 |
| 2026-08-04 | 3.220 | 3.220 | 3.200 | 3.200 | 3.106 | 61,310 |
| 2026-08-03 | 3.220 | 3.220 | 3.200 | 3.200 | 3.106 | 85,466 |
| 2026-07-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.106 | 9,031 |
| 2026-07-30 | 3.220 | 3.220 | 3.180 | 3.200 | 3.106 | 27,600 |
| 2026-07-27 | 3.160 | 3.240 | 3.120 | 3.220 | 3.125 | 363,114 |
| 2026-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.028 | 111,501 |
| 2026-07-23 | 3.140 | 3.140 | 3.120 | 3.120 | 3.028 | 351,700 |
| 2026-07-22 | 3.140 | 3.160 | 3.120 | 3.140 | 3.048 | 280,428 |
| 2026-07-21 | 3.140 | 3.160 | 3.120 | 3.140 | 3.048 | 164,501 |
| 2026-07-20 | 3.100 | 3.220 | 3.100 | 3.160 | 3.067 | 442,092 |
Page 1 of 3 · 121 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.