CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.980	1.020	0.980	1.010	1.010	218,400
2024-07-25	1.060	1.060	1.000	1.000	1.000	20,000
2024-07-24	1.070	1.070	1.010	1.040	1.040	5,300
2024-07-23	1.030	1.080	1.010	1.040	1.040	46,700
2024-07-19	1.050	1.050	1.050	1.050	1.050	0
2024-07-18	1.040	1.060	1.040	1.050	1.050	1,500
2024-07-17	1.050	1.050	1.050	1.050	1.050	0
2024-07-16	1.080	1.080	1.010	1.050	1.050	486,300
2024-07-15	1.070	1.070	1.070	1.070	1.070	0
2024-07-12	1.070	1.070	1.070	1.070	1.070	0
2024-07-11	1.080	1.090	1.070	1.070	1.070	21,300
2024-07-10	1.080	1.100	1.080	1.080	1.080	93,700
2024-07-09	1.050	1.050	1.050	1.050	1.050	0
2024-07-08	1.050	1.060	1.050	1.050	1.050	295,800
2024-07-05	1.030	1.030	1.020	1.030	1.030	3,200
2024-07-04	1.000	1.030	1.000	1.030	1.030	102,700
2024-07-03	0.980	1.020	0.980	1.020	1.020	37,900
2024-07-02	1.000	1.000	0.990	0.990	0.990	14,300
2024-07-01	1.010	1.030	1.010	1.010	1.010	31,200
2024-06-28	1.020	1.040	1.010	1.010	1.010	112,200
2024-06-27	1.010	1.020	1.000	1.020	1.020	1,200
2024-06-26	1.010	1.010	1.010	1.010	1.010	0
2024-06-25	1.010	1.010	1.010	1.010	1.010	0
2024-06-24	1.010	1.010	1.010	1.010	1.010	0
2024-06-21	0.980	1.010	0.980	1.010	1.010	9,400
2024-06-20	1.020	1.020	0.990	0.990	0.990	115,200
2024-06-19	1.020	1.020	1.020	1.020	1.020	0
2024-06-18	0.990	1.040	0.990	1.020	1.020	1,700
2024-06-17	1.060	1.060	0.980	1.000	1.000	69,800
2024-06-14	1.060	1.090	1.040	1.080	1.080	251,800
2024-06-13	1.070	1.080	1.070	1.070	1.070	23,000
2024-06-12	1.070	1.080	1.050	1.070	1.070	47,300
2024-06-11	1.000	1.070	1.000	1.070	1.070	17,500
2024-06-10	1.080	1.080	1.050	1.050	1.050	6,100
2024-06-07	1.050	1.050	1.050	1.050	1.050	0
2024-06-06	1.070	1.070	1.040	1.050	1.050	141,600
2024-06-05	1.070	1.070	1.070	1.070	1.070	0
2024-06-04	1.090	1.090	1.070	1.070	1.070	12,300
2024-05-31	1.090	1.090	1.090	1.090	1.090	0
2024-05-30	1.090	1.090	1.090	1.090	1.090	0
2024-05-29	1.100	1.100	1.080	1.090	1.090	18,800
2024-05-28	1.100	1.110	1.070	1.090	1.090	267,700
2024-05-27	1.070	1.070	1.070	1.070	1.070	0
2024-05-24	1.070	1.070	1.070	1.070	1.070	0
2024-05-23	1.060	1.100	1.060	1.070	1.070	61,800
2024-05-21	1.070	1.080	1.070	1.070	1.070	38,600
2024-05-20	1.080	1.080	1.080	1.080	1.080	0
2024-05-17	1.100	1.100	1.080	1.080	1.080	51,200
2024-05-16	1.090	1.090	1.090	1.090	1.090	0
2024-05-15	1.080	1.120	1.050	1.090	1.090	643,600
2024-05-14	1.080	1.130	1.070	1.080	1.080	212,700
2024-05-13	1.080	1.120	1.070	1.080	1.080	209,800
2024-05-10	1.070	1.110	1.060	1.060	1.060	461,700
2024-05-09	1.030	1.100	1.030	1.060	1.060	402,900
2024-05-08	1.050	1.050	1.030	1.030	1.030	288,900
2024-05-07	1.070	1.070	1.070	1.070	1.070	0
2024-05-03	1.060	1.120	1.060	1.070	1.070	963,100
2024-05-02	1.040	1.040	1.040	1.040	1.040	0
2024-04-30	1.010	1.060	0.990	1.040	1.040	1,122,700
2024-04-29	0.950	1.020	0.950	1.010	1.010	1,038,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-21	0.2000 THB
2021-08-26	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.