CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.430	1.430	1.420	1.420	1.420	99,100
2023-02-01	1.440	1.450	1.420	1.420	1.420	299,700
2023-01-31	1.400	1.590	1.390	1.430	1.430	2,066,900
2023-01-30	1.420	1.430	1.390	1.400	1.400	324,200
2023-01-27	1.410	1.450	1.400	1.420	1.420	161,500
2023-01-26	1.440	1.450	1.400	1.400	1.400	360,800
2023-01-25	1.360	1.620	1.360	1.440	1.440	2,772,600
2023-01-24	1.380	1.390	1.350	1.350	1.350	58,900
2023-01-23	1.370	1.390	1.350	1.380	1.380	59,800
2023-01-20	1.360	1.370	1.350	1.370	1.370	62,900
2023-01-19	1.380	1.380	1.360	1.370	1.370	125,000
2023-01-18	1.390	1.390	1.370	1.380	1.380	102,400
2023-01-17	1.390	1.390	1.370	1.370	1.370	308,500
2023-01-16	1.370	1.390	1.360	1.360	1.360	148,500
2023-01-13	1.400	1.400	1.350	1.350	1.350	251,900
2023-01-12	1.330	1.430	1.330	1.370	1.370	556,200
2023-01-11	1.320	1.340	1.320	1.330	1.330	34,800
2023-01-10	1.310	1.330	1.310	1.330	1.330	17,800
2023-01-09	1.300	1.330	1.300	1.310	1.310	109,400
2023-01-06	1.400	1.400	1.280	1.300	1.300	303,600
2023-01-05	1.350	1.390	1.350	1.360	1.360	137,100
2023-01-04	1.310	1.340	1.310	1.340	1.340	155,300
2023-01-03	1.390	1.410	1.300	1.300	1.300	464,000
2022-12-30	1.370	1.380	1.360	1.370	1.370	69,600
2022-12-29	1.360	1.410	1.320	1.360	1.360	152,700
2022-12-28	1.350	1.370	1.330	1.350	1.350	363,000
2022-12-27	1.270	1.420	1.260	1.350	1.350	1,644,700
2022-12-26	1.230	1.260	1.220	1.250	1.250	240,400
2022-12-23	1.210	1.220	1.200	1.210	1.210	69,300
2022-12-22	1.200	1.290	1.200	1.230	1.230	333,200
2022-12-21	1.230	1.230	1.200	1.200	1.200	142,500
2022-12-20	1.190	1.240	1.170	1.210	1.210	282,000
2022-12-19	1.190	1.190	1.170	1.170	1.170	13,300
2022-12-16	1.170	1.180	1.170	1.180	1.180	83,200
2022-12-15	1.170	1.170	1.150	1.160	1.160	55,200
2022-12-14	1.170	1.180	1.160	1.170	1.170	62,900
2022-12-13	1.160	1.180	1.150	1.170	1.170	448,200
2022-12-09	1.150	1.180	1.150	1.170	1.170	107,300
2022-12-08	1.190	1.190	1.150	1.150	1.150	162,700
2022-12-07	1.180	1.180	1.170	1.170	1.170	101,900
2022-12-06	1.190	1.190	1.180	1.180	1.180	121,800
2022-12-02	1.180	1.200	1.170	1.190	1.190	20,400
2022-12-01	1.190	1.200	1.170	1.180	1.180	336,000
2022-11-30	1.210	1.220	1.180	1.200	1.200	620,200
2022-11-29	1.180	1.200	1.170	1.190	1.190	54,200
2022-11-28	1.200	1.200	1.170	1.190	1.190	187,500
2022-11-25	1.230	1.250	1.180	1.190	1.190	204,500
2022-11-24	1.240	1.260	1.220	1.230	1.230	80,800
2022-11-23	1.270	1.270	1.240	1.250	1.250	145,600
2022-11-22	1.280	1.290	1.250	1.270	1.270	67,700
2022-11-21	1.270	1.290	1.270	1.280	1.280	55,600
2022-11-18	1.280	1.290	1.260	1.280	1.280	229,300
2022-11-17	1.330	1.340	1.270	1.280	1.280	176,900
2022-11-16	1.380	1.380	1.320	1.320	1.320	579,400
2022-11-15	1.400	1.400	1.370	1.390	1.390	175,500
2022-11-14	1.430	1.430	1.390	1.400	1.400	154,300
2022-11-11	1.430	1.440	1.420	1.420	1.420	119,900
2022-11-10	1.450	1.460	1.440	1.440	1.440	77,700
2022-11-09	1.470	1.480	1.450	1.460	1.460	149,800
2022-11-08	1.480	1.480	1.470	1.470	1.470	86,700

← NewerPage 16 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.