CSP Steel Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 121,900 |
| 2024-04-25 | 0.940 | 0.950 | 0.930 | 0.950 | 0.950 | 25,700 |
| 2024-04-24 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 108,400 |
| 2024-04-23 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 339,400 |
| 2024-04-22 | 0.920 | 0.930 | 0.910 | 0.920 | 0.920 | 57,700 |
| 2024-04-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-11 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 34,500 |
| 2024-04-10 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 43,900 |
| 2024-04-09 | 0.950 | 0.980 | 0.950 | 0.960 | 0.960 | 44,600 |
| 2024-04-05 | 1.000 | 1.000 | 0.930 | 0.960 | 0.960 | 334,300 |
| 2024-04-04 | 1.010 | 1.010 | 0.950 | 0.980 | 0.980 | 669,700 |
| 2024-04-03 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 436,200 |
| 2024-04-02 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 352,300 |
| 2024-04-01 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 182,600 |
| 2024-03-29 | 0.990 | 1.060 | 0.990 | 1.010 | 1.010 | 1,071,000 |
| 2024-03-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-03-27 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 38,000 |
| 2024-03-26 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-03-25 | 0.970 | 0.980 | 0.950 | 0.970 | 0.970 | 90,900 |
| 2024-03-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-21 | 0.970 | 1.010 | 0.970 | 0.990 | 0.990 | 855,700 |
| 2024-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-19 | 1.060 | 1.080 | 0.990 | 1.000 | 1.000 | 1,770,500 |
| 2024-03-18 | 1.090 | 1.110 | 1.040 | 1.040 | 1.040 | 2,088,500 |
| 2024-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-14 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 108,000 |
| 2024-03-13 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 27,700 |
| 2024-03-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-03-11 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 7,300 |
| 2024-03-08 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 24,300 |
| 2024-03-07 | 1.000 | 1.030 | 0.970 | 1.000 | 1.000 | 150,500 |
| 2024-03-06 | 0.950 | 1.010 | 0.950 | 0.990 | 0.990 | 136,900 |
| 2024-03-05 | 0.980 | 0.980 | 0.930 | 0.930 | 0.930 | 123,300 |
| 2024-03-04 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 260,500 |
| 2024-03-01 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 61,500 |
| 2024-02-29 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 48,500 |
| 2024-02-28 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 9,300 |
| 2024-02-27 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 9,800 |
| 2024-02-23 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 145,600 |
| 2024-02-22 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 27,200 |
| 2024-02-21 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 113,100 |
| 2024-02-20 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 124,100 |
| 2024-02-19 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 36,800 |
| 2024-02-16 | 1.070 | 1.110 | 1.060 | 1.090 | 1.090 | 56,200 |
| 2024-02-15 | 1.090 | 1.120 | 1.070 | 1.070 | 1.070 | 175,200 |
| 2024-02-14 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 335,700 |
| 2024-02-13 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 46,000 |
| 2024-02-12 | 1.130 | 1.160 | 1.100 | 1.100 | 1.100 | 210,700 |
| 2024-02-09 | 1.100 | 1.150 | 1.090 | 1.100 | 1.100 | 900,600 |
| 2024-02-08 | 1.070 | 1.150 | 1.040 | 1.080 | 1.080 | 793,700 |
| 2024-02-07 | 0.980 | 1.130 | 0.980 | 1.060 | 1.060 | 2,070,500 |
| 2024-02-06 | 0.950 | 0.980 | 0.930 | 0.950 | 0.950 | 106,000 |
| 2024-02-05 | 0.970 | 1.000 | 0.920 | 0.930 | 0.930 | 126,800 |
| 2024-02-02 | 1.010 | 1.030 | 0.980 | 0.980 | 0.980 | 95,600 |
| 2024-02-01 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 7,200 |
| 2024-01-31 | 1.050 | 1.070 | 1.010 | 1.020 | 1.020 | 145,100 |
| 2024-01-30 | 0.930 | 1.050 | 0.930 | 1.030 | 1.030 | 384,200 |
| 2024-01-29 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 4,100 |
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.