CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.470	1.490	1.450	1.470	1.470	138,000
2022-11-04	1.450	1.490	1.430	1.450	1.450	69,200
2022-11-03	1.440	1.450	1.430	1.450	1.450	49,100
2022-11-02	1.450	1.450	1.420	1.440	1.440	157,000
2022-11-01	1.450	1.450	1.440	1.440	1.440	93,900
2022-10-31	1.440	1.470	1.430	1.440	1.440	84,100
2022-10-28	1.440	1.460	1.440	1.440	1.440	127,000
2022-10-27	1.470	1.470	1.420	1.450	1.450	298,200
2022-10-26	1.490	1.490	1.450	1.460	1.460	68,000
2022-10-25	1.490	1.490	1.470	1.470	1.470	56,100
2022-10-21	1.490	1.490	1.460	1.470	1.470	58,000
2022-10-20	1.470	1.480	1.450	1.470	1.470	98,200
2022-10-19	1.430	1.530	1.430	1.470	1.470	932,300
2022-10-18	1.430	1.460	1.420	1.440	1.440	106,700
2022-10-17	1.450	1.480	1.410	1.450	1.450	198,300
2022-10-12	1.420	1.740	1.420	1.470	1.470	1,360,100
2022-10-11	1.470	1.470	1.420	1.420	1.420	354,100
2022-10-10	1.530	1.530	1.470	1.480	1.480	227,200
2022-10-07	1.540	1.540	1.490	1.530	1.530	331,200
2022-10-06	1.550	1.560	1.510	1.540	1.540	354,400
2022-10-05	1.530	1.560	1.520	1.550	1.550	92,200
2022-10-04	1.510	1.560	1.510	1.530	1.530	60,700
2022-10-03	1.530	1.560	1.500	1.510	1.510	318,400
2022-09-30	1.550	1.570	1.540	1.560	1.560	293,600
2022-09-29	1.640	1.660	1.570	1.570	1.570	1,186,700
2022-09-28	1.630	1.660	1.630	1.640	1.640	185,700
2022-09-27	1.690	1.700	1.640	1.650	1.650	493,600
2022-09-26	1.690	1.690	1.660	1.690	1.690	442,100
2022-09-23	1.700	1.750	1.690	1.690	1.690	619,200
2022-09-22	1.710	1.710	1.680	1.690	1.690	501,000
2022-09-21	1.740	1.770	1.700	1.700	1.700	887,000
2022-09-20	1.750	1.770	1.710	1.730	1.730	644,100
2022-09-19	1.790	1.810	1.750	1.750	1.750	1,258,700
2022-09-16	1.700	1.950	1.660	1.770	1.770	10,381,900
2022-09-15	1.700	1.700	1.680	1.690	1.690	69,900
2022-09-14	1.670	1.690	1.670	1.690	1.690	69,700
2022-09-13	1.650	1.730	1.650	1.670	1.670	332,800
2022-09-12	1.670	1.670	1.650	1.670	1.670	253,000
2022-09-09	1.700	1.710	1.670	1.670	1.670	146,300
2022-09-08	1.690	1.720	1.680	1.680	1.680	224,200
2022-09-07	1.690	1.720	1.670	1.690	1.690	242,600
2022-09-06	1.700	1.710	1.680	1.710	1.710	85,900
2022-09-05	1.680	1.760	1.670	1.700	1.700	610,700
2022-09-02	1.660	1.710	1.650	1.670	1.670	254,200
2022-09-01	1.760	1.760	1.620	1.680	1.680	456,200
2022-08-31	1.750	1.760	1.730	1.740	1.740	153,900
2022-08-30	1.740	1.760	1.740	1.750	1.750	68,900
2022-08-29	1.760	1.770	1.730	1.750	1.750	101,400
2022-08-26	1.780	1.780	1.740	1.760	1.760	367,800
2022-08-25	1.770	1.780	1.760	1.780	1.780	174,400
2022-08-24	1.770	1.780	1.760	1.770	1.770	92,400
2022-08-23	1.750	1.770	1.750	1.760	1.760	314,200
2022-08-22	1.770	1.770	1.750	1.770	1.770	99,500
2022-08-19	1.750	1.780	1.750	1.770	1.770	213,900
2022-08-18	1.760	1.770	1.750	1.750	1.750	141,800
2022-08-17	1.750	1.770	1.740	1.760	1.760	234,100
2022-08-16	1.780	1.780	1.740	1.760	1.760	188,600
2022-08-15	1.770	1.770	1.740	1.760	1.760	543,800
2022-08-11	1.800	1.830	1.760	1.780	1.780	436,100
2022-08-10	1.780	1.830	1.770	1.800	1.800	681,300

← NewerPage 17 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.