CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.050	1.080	1.050	1.070	1.070	67,800
2023-05-03	1.040	1.060	1.030	1.060	1.060	69,500
2023-05-02	1.050	1.100	1.050	1.050	1.050	68,800
2023-04-28	1.050	1.090	1.040	1.050	1.050	40,400
2023-04-27	1.050	1.050	1.040	1.040	1.040	90,000
2023-04-26	1.100	1.100	1.050	1.050	1.050	181,500
2023-04-25	1.160	1.160	1.090	1.090	1.090	191,300
2023-04-24	1.180	1.180	1.150	1.160	1.160	76,400
2023-04-21	1.180	1.190	1.160	1.180	1.180	48,600
2023-04-20	1.200	1.200	1.180	1.180	1.180	49,800
2023-04-19	1.220	1.220	1.190	1.200	1.200	131,500
2023-04-18	1.220	1.220	1.210	1.220	1.220	13,500
2023-04-17	1.230	1.230	1.210	1.220	1.220	35,800
2023-04-12	1.260	1.260	1.210	1.230	1.230	42,500
2023-04-11	1.230	1.250	1.210	1.220	1.220	63,600
2023-04-10	1.220	1.230	1.210	1.230	1.230	28,500
2023-04-07	1.230	1.240	1.210	1.230	1.230	70,300
2023-04-05	1.250	1.250	1.200	1.220	1.220	90,300
2023-04-04	1.300	1.300	1.240	1.250	1.250	63,700
2023-04-03	1.240	1.270	1.230	1.260	1.260	104,700
2023-03-31	1.300	1.300	1.240	1.240	1.240	100,500
2023-03-30	1.320	1.330	1.260	1.300	1.300	138,700
2023-03-29	1.320	1.340	1.300	1.310	1.310	221,400
2023-03-28	1.190	1.480	1.190	1.310	1.310	2,282,900
2023-03-27	1.180	1.190	1.170	1.180	1.180	39,100
2023-03-24	1.170	1.170	1.150	1.170	1.170	10,400
2023-03-23	1.160	1.170	1.160	1.170	1.170	31,500
2023-03-22	1.150	1.180	1.150	1.150	1.150	96,500
2023-03-21	1.170	1.170	1.140	1.150	1.150	29,700
2023-03-20	1.160	1.160	1.150	1.160	1.160	37,000
2023-03-17	1.150	1.160	1.150	1.160	1.160	12,600
2023-03-16	1.160	1.160	1.140	1.140	1.140	8,800
2023-03-15	1.120	1.170	1.120	1.140	1.140	80,100
2023-03-14	1.150	1.150	1.090	1.110	1.110	157,400
2023-03-13	1.170	1.190	1.150	1.150	1.150	94,300
2023-03-10	1.200	1.210	1.170	1.170	1.170	56,100
2023-03-09	1.190	1.210	1.180	1.180	1.180	12,800
2023-03-08	1.190	1.200	1.180	1.180	1.180	14,400
2023-03-07	1.170	1.200	1.170	1.200	1.200	23,900
2023-03-03	1.150	1.180	1.150	1.170	1.170	105,700
2023-03-02	1.220	1.220	1.170	1.170	1.170	141,400
2023-03-01	1.250	1.250	1.220	1.220	1.220	163,900
2023-02-28	1.300	1.300	1.150	1.230	1.230	193,100
2023-02-27	1.290	1.310	1.290	1.310	1.310	69,400
2023-02-24	1.350	1.350	1.310	1.310	1.310	155,500
2023-02-23	1.330	1.340	1.320	1.330	1.330	47,400
2023-02-22	1.320	1.330	1.320	1.320	1.320	44,300
2023-02-21	1.300	1.320	1.300	1.310	1.310	53,700
2023-02-20	1.300	1.330	1.300	1.300	1.300	32,800
2023-02-17	1.280	1.300	1.280	1.300	1.300	18,600
2023-02-16	1.260	1.300	1.260	1.290	1.290	65,800
2023-02-15	1.300	1.320	1.280	1.280	1.280	554,600
2023-02-14	1.400	1.400	1.330	1.340	1.340	462,400
2023-02-13	1.400	1.410	1.390	1.400	1.400	103,300
2023-02-10	1.430	1.430	1.400	1.410	1.410	105,300
2023-02-09	1.420	1.440	1.420	1.430	1.430	77,900
2023-02-08	1.440	1.480	1.400	1.420	1.420	665,500
2023-02-07	1.440	1.500	1.410	1.430	1.430	697,100
2023-02-06	1.430	1.440	1.420	1.440	1.440	33,400
2023-02-03	1.420	1.460	1.400	1.430	1.430	288,500

← NewerPage 15 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.