CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.140	1.140	1.120	1.130	1.130	21,600
2023-08-02	1.150	1.180	1.140	1.140	1.140	26,500
2023-07-31	1.150	1.150	1.140	1.150	1.150	3,000
2023-07-27	1.160	1.160	1.150	1.150	1.150	11,400
2023-07-26	1.160	1.160	1.140	1.140	1.140	3,700
2023-07-25	1.180	1.180	1.140	1.140	1.140	12,200
2023-07-24	1.170	1.180	1.140	1.170	1.170	16,800
2023-07-21	1.140	1.170	1.130	1.170	1.170	14,000
2023-07-20	1.170	1.180	1.120	1.140	1.140	73,500
2023-07-19	1.170	1.180	1.170	1.180	1.180	50,300
2023-07-18	1.170	1.180	1.150	1.170	1.170	61,300
2023-07-17	1.160	1.160	1.120	1.150	1.150	12,300
2023-07-14	1.150	1.160	1.140	1.160	1.160	30,300
2023-07-13	1.140	1.140	1.140	1.140	1.140	16,000
2023-07-12	1.180	1.180	1.140	1.140	1.140	8,800
2023-07-11	1.170	1.170	1.160	1.170	1.170	4,600
2023-07-10	1.160	1.170	1.140	1.140	1.140	17,800
2023-07-07	1.180	1.180	1.140	1.170	1.170	2,200
2023-07-06	1.200	1.200	1.140	1.140	1.140	29,000
2023-07-05	1.170	1.180	1.160	1.180	1.180	16,000
2023-07-04	1.160	1.160	1.130	1.160	1.160	122,500
2023-07-03	1.120	1.220	1.120	1.120	1.120	96,900
2023-06-30	1.140	1.160	1.130	1.140	1.140	19,196
2023-06-29	1.140	1.140	1.110	1.120	1.120	18,600
2023-06-28	1.150	1.150	1.120	1.120	1.120	33,411
2023-06-27	1.150	1.150	1.130	1.130	1.130	20,000
2023-06-26	1.140	1.140	1.130	1.140	1.140	90,000
2023-06-23	1.150	1.150	1.120	1.140	1.140	18,200
2023-06-22	1.150	1.160	1.130	1.150	1.150	28,800
2023-06-21	1.170	1.200	1.130	1.130	1.130	220,700
2023-06-20	1.190	1.200	1.160	1.180	1.180	44,300
2023-06-19	1.160	1.230	1.150	1.160	1.160	45,600
2023-06-16	1.160	1.180	1.150	1.180	1.180	13,600
2023-06-15	1.170	1.180	1.160	1.180	1.180	49,600
2023-06-14	1.180	1.180	1.170	1.170	1.170	73,400
2023-06-13	1.220	1.240	1.180	1.180	1.180	377,700
2023-06-12	1.140	1.200	1.140	1.170	1.170	24,100
2023-06-09	1.180	1.180	1.170	1.170	1.170	15,600
2023-06-08	1.180	1.200	1.180	1.180	1.180	216,200
2023-06-07	1.160	1.170	1.160	1.170	1.170	119,800
2023-06-06	1.160	1.170	1.150	1.160	1.160	32,100
2023-06-02	1.190	1.190	1.150	1.170	1.170	44,700
2023-06-01	1.200	1.200	1.140	1.140	1.140	49,700
2023-05-31	1.150	1.190	1.150	1.170	1.170	65,000
2023-05-30	1.170	1.200	1.150	1.160	1.160	199,100
2023-05-29	1.120	1.230	1.110	1.170	1.170	422,900
2023-05-26	1.090	1.270	1.090	1.120	1.120	1,158,900
2023-05-25	1.080	1.090	1.080	1.090	1.090	20,600
2023-05-24	1.070	1.090	1.070	1.080	1.080	43,100
2023-05-23	1.070	1.070	1.060	1.070	1.070	3,600
2023-05-22	1.050	1.060	1.030	1.060	1.060	43,200
2023-05-19	1.060	1.060	1.040	1.060	1.060	4,300
2023-05-18	1.070	1.070	1.050	1.050	1.050	50,400
2023-05-17	1.090	1.100	1.040	1.070	1.070	173,800
2023-05-16	1.070	1.080	1.040	1.080	1.080	46,200
2023-05-15	1.130	1.140	1.050	1.050	1.050	130,100
2023-05-12	1.110	1.130	1.100	1.120	1.120	85,300
2023-05-11	1.100	1.130	1.100	1.100	1.100	62,800
2023-05-10	1.090	1.180	1.080	1.120	1.120	205,100
2023-05-09	1.060	1.080	1.050	1.080	1.080	48,000

← NewerPage 14 of 21 · 1,217 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.