CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.010	1.020	1.000	1.000	1.000	62,800
2023-10-27	1.050	1.050	1.000	1.000	1.000	17,400
2023-10-26	1.050	1.050	1.000	1.000	1.000	15,200
2023-10-25	1.040	1.040	1.030	1.040	1.040	3,400
2023-10-24	1.010	1.030	1.000	1.010	1.010	18,200
2023-10-20	1.020	1.040	1.000	1.000	1.000	68,900
2023-10-19	1.030	1.040	1.030	1.030	1.030	20,900
2023-10-18	1.030	1.040	1.020	1.040	1.040	156,200
2023-10-17	1.050	1.050	1.020	1.030	1.030	8,900
2023-10-16	1.030	1.030	1.010	1.030	1.030	35,100
2023-10-12	1.030	1.060	1.030	1.030	1.030	40,300
2023-10-11	1.030	1.060	1.030	1.060	1.060	32,100
2023-10-10	1.030	1.070	1.030	1.060	1.060	15,900
2023-10-09	1.030	1.030	1.020	1.030	1.030	83,400
2023-10-06	1.030	1.050	1.030	1.030	1.030	19,100
2023-10-05	1.060	1.060	1.020	1.030	1.030	28,900
2023-10-04	1.020	1.060	1.020	1.020	1.020	50,400
2023-10-03	1.040	1.050	1.020	1.030	1.030	88,600
2023-10-02	1.050	1.080	1.020	1.040	1.040	105,000
2023-09-29	1.030	1.060	1.030	1.050	1.050	59,300
2023-09-28	1.050	1.070	1.040	1.040	1.040	42,900
2023-09-27	1.050	1.060	1.050	1.060	1.060	20,600
2023-09-26	1.090	1.090	1.060	1.060	1.060	98,000
2023-09-25	1.100	1.100	1.060	1.090	1.090	134,400
2023-09-22	1.080	1.100	1.080	1.090	1.090	10,100
2023-09-21	1.100	1.100	1.100	1.100	1.100	15,000
2023-09-20	1.100	1.100	1.070	1.070	1.070	72,400
2023-09-19	1.080	1.110	1.080	1.090	1.090	114,000
2023-09-18	1.130	1.130	1.060	1.090	1.090	290,700
2023-09-15	1.120	1.140	1.120	1.130	1.130	24,200
2023-09-14	1.130	1.130	1.120	1.120	1.120	65,800
2023-09-13	1.110	1.210	1.100	1.130	1.130	1,670,200
2023-09-12	1.150	1.150	1.100	1.120	1.120	314,900
2023-09-11	1.150	1.170	1.140	1.140	1.140	200,900
2023-09-08	1.150	1.190	1.140	1.150	1.150	146,600
2023-09-07	1.150	1.150	1.140	1.150	1.150	71,700
2023-09-06	1.160	1.280	1.130	1.140	1.140	2,458,100
2023-09-05	1.160	1.170	1.130	1.130	1.130	51,800
2023-09-04	1.190	1.190	1.150	1.160	1.160	118,700
2023-09-01	1.190	1.190	1.160	1.170	1.170	237,600
2023-08-31	1.220	1.220	1.160	1.170	1.170	266,100
2023-08-30	1.210	1.220	1.180	1.200	1.200	44,000
2023-08-29	1.190	1.230	1.190	1.210	1.210	164,100
2023-08-28	1.180	1.230	1.180	1.190	1.190	144,500
2023-08-25	1.180	1.240	1.140	1.180	1.180	564,200
2023-08-24	1.160	1.160	1.150	1.160	1.160	10,600
2023-08-23	1.170	1.170	1.160	1.160	1.160	5,100
2023-08-22	1.110	1.180	1.110	1.160	1.160	265,600
2023-08-21	1.120	1.140	1.100	1.130	1.130	2,500
2023-08-18	1.100	1.130	1.100	1.130	1.130	18,200
2023-08-17	1.100	1.140	1.100	1.110	1.110	7,200
2023-08-16	1.100	1.160	1.100	1.100	1.100	64,700
2023-08-15	1.130	1.130	1.120	1.120	1.120	60,000
2023-08-11	1.140	1.140	1.120	1.130	1.130	19,700
2023-08-10	1.150	1.150	1.140	1.140	1.140	21,400
2023-08-09	1.130	1.160	1.130	1.140	1.140	4,100
2023-08-08	1.140	1.180	1.140	1.150	1.150	181,200
2023-08-07	1.110	1.140	1.110	1.110	1.110	27,400
2023-08-04	1.110	1.130	1.110	1.110	1.110	35,400
2023-08-03	1.140	1.140	1.120	1.130	1.130	21,600

← NewerPage 13 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.