CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.980	0.980	0.920	0.940	0.940	88,100
2024-01-25	0.980	0.980	0.950	0.960	0.960	37,400
2024-01-24	0.960	0.960	0.940	0.960	0.960	51,000
2024-01-23	0.990	1.000	0.960	0.960	0.960	40,000
2024-01-22	1.000	1.030	0.970	0.980	0.980	25,500
2024-01-19	1.020	1.020	0.990	1.000	1.000	174,100
2024-01-18	1.030	1.030	1.000	1.020	1.020	83,600
2024-01-17	1.030	1.070	1.020	1.030	1.030	40,500
2024-01-16	1.020	1.140	1.010	1.070	1.070	357,700
2024-01-15	1.020	1.040	1.010	1.030	1.030	49,600
2024-01-12	1.040	1.040	1.010	1.010	1.010	7,800
2024-01-11	1.040	1.090	1.010	1.010	1.010	425,300
2024-01-10	1.030	1.030	1.010	1.030	1.030	76,900
2024-01-09	0.990	1.040	0.990	1.010	1.010	17,600
2024-01-08	0.990	1.030	0.990	1.030	1.030	400
2024-01-05	1.020	1.030	0.980	1.000	1.000	26,800
2024-01-04	1.000	1.020	1.000	1.000	1.000	10,400
2024-01-03	0.980	1.030	0.970	1.020	1.020	185,600
2024-01-02	0.990	0.990	0.980	0.980	0.980	21,200
2023-12-28	1.000	1.000	0.970	0.980	0.980	49,200
2023-12-27	0.940	0.990	0.940	0.980	0.980	374,200
2023-12-26	0.940	0.940	0.920	0.930	0.930	32,400
2023-12-25	0.940	0.940	0.910	0.930	0.930	23,100
2023-12-22	0.920	0.930	0.910	0.930	0.930	39,400
2023-12-21	0.930	0.930	0.910	0.910	0.910	10,000
2023-12-20	0.940	0.940	0.900	0.920	0.920	44,900
2023-12-19	0.940	0.940	0.900	0.930	0.930	22,000
2023-12-18	0.900	0.930	0.900	0.930	0.930	33,500
2023-12-15	0.970	0.970	0.910	0.910	0.910	132,100
2023-12-14	0.970	0.970	0.930	0.950	0.950	72,200
2023-12-13	0.950	0.980	0.950	0.950	0.950	17,900
2023-12-12	0.960	0.970	0.950	0.960	0.960	40,000
2023-12-08	0.980	0.980	0.960	0.970	0.970	40,300
2023-12-07	0.980	0.990	0.970	0.970	0.970	28,100
2023-12-06	1.000	1.000	0.960	0.990	0.990	25,100
2023-12-04	0.980	0.990	0.970	0.990	0.990	12,300
2023-12-01	0.970	0.990	0.960	0.970	0.970	37,700
2023-11-30	0.980	0.990	0.960	0.970	0.970	226,800
2023-11-29	1.000	1.000	0.980	0.990	0.990	22,200
2023-11-28	1.000	1.000	0.980	0.980	0.980	12,900
2023-11-27	0.980	1.000	0.980	0.990	0.990	19,000
2023-11-24	1.000	1.000	0.980	0.980	0.980	35,800
2023-11-23	1.000	1.010	0.990	1.000	1.000	131,700
2023-11-22	1.000	1.000	0.980	0.990	0.990	68,900
2023-11-21	1.010	1.010	0.990	1.000	1.000	18,100
2023-11-20	1.000	1.010	1.000	1.000	1.000	7,900
2023-11-17	1.010	1.010	0.990	1.000	1.000	20,200
2023-11-16	1.000	1.010	0.990	0.990	0.990	37,000
2023-11-15	1.000	1.000	1.000	1.000	1.000	15,600
2023-11-14	1.000	1.000	1.000	1.000	1.000	1,200
2023-11-13	0.990	1.000	0.990	0.990	0.990	28,900
2023-11-10	1.020	1.020	0.990	0.990	0.990	5,500
2023-11-09	1.010	1.010	1.000	1.000	1.000	12,000
2023-11-08	1.030	1.030	0.980	1.010	1.010	100,000
2023-11-07	1.020	1.040	1.020	1.040	1.040	45,900
2023-11-06	1.000	1.030	1.000	1.020	1.020	76,600
2023-11-03	1.010	1.020	1.000	1.000	1.000	51,500
2023-11-02	1.010	1.020	1.000	1.000	1.000	34,000
2023-11-01	1.020	1.020	1.010	1.010	1.010	8,600
2023-10-31	1.010	1.020	1.010	1.020	1.020	800

← NewerPage 12 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.