CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	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

← NewerPage 11 of 21 · 1,216 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.