CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.780	1.800	1.770	1.790	1.790	400,200
2022-08-08	1.770	1.840	1.760	1.780	1.780	491,000
2022-08-05	1.760	1.760	1.750	1.760	1.760	144,700
2022-08-04	1.760	1.760	1.730	1.750	1.750	289,100
2022-08-03	1.770	1.770	1.740	1.750	1.750	999,300
2022-08-02	1.770	1.770	1.760	1.770	1.770	106,700
2022-08-01	1.760	1.770	1.750	1.760	1.760	100,000
2022-07-27	1.770	1.770	1.750	1.760	1.760	199,900
2022-07-26	1.760	1.770	1.760	1.760	1.760	443,700
2022-07-25	1.780	1.780	1.740	1.760	1.760	205,800
2022-07-22	1.790	1.790	1.750	1.750	1.750	206,900
2022-07-21	1.770	1.800	1.750	1.770	1.770	63,900
2022-07-20	1.800	1.800	1.750	1.750	1.750	246,900
2022-07-19	1.730	1.900	1.730	1.800	1.800	1,822,100
2022-07-18	1.760	1.790	1.730	1.750	1.750	138,800
2022-07-15	1.770	1.800	1.700	1.730	1.730	198,900
2022-07-14	1.790	1.810	1.770	1.780	1.780	128,500
2022-07-12	1.800	1.890	1.780	1.780	1.780	1,026,200
2022-07-11	1.850	1.850	1.800	1.810	1.810	132,100
2022-07-08	1.870	1.880	1.800	1.840	1.840	115,800
2022-07-07	1.870	1.890	1.830	1.860	1.860	50,400
2022-07-06	1.910	1.910	1.770	1.800	1.800	262,600
2022-07-05	1.920	1.960	1.820	1.820	1.820	187,000
2022-07-04	1.950	1.980	1.920	1.920	1.920	224,500
2022-07-01	1.970	1.970	1.940	1.950	1.950	61,700
2022-06-30	2.000	2.000	1.940	1.940	1.940	241,900
2022-06-29	1.990	2.020	1.980	1.980	1.980	154,400
2022-06-28	2.000	2.000	1.960	2.000	2.000	271,100
2022-06-27	2.020	2.020	2.000	2.000	2.000	261,100
2022-06-24	1.940	2.020	1.940	1.990	1.990	178,300
2022-06-23	2.020	2.020	1.990	2.000	2.000	152,200
2022-06-22	2.040	2.040	1.990	2.020	2.020	348,800
2022-06-21	2.060	2.060	2.020	2.040	2.040	180,800
2022-06-20	2.100	2.100	2.020	2.040	2.040	193,300
2022-06-17	2.080	2.080	2.020	2.060	2.060	251,600
2022-06-16	2.120	2.140	2.000	2.080	2.080	856,200
2022-06-15	2.080	2.160	2.040	2.080	2.080	597,000
2022-06-14	2.120	2.120	2.040	2.080	2.080	331,100
2022-06-13	2.180	2.180	2.060	2.100	2.100	466,500
2022-06-10	2.180	2.200	2.140	2.180	2.180	211,600
2022-06-09	2.220	2.220	2.140	2.180	2.180	199,300
2022-06-08	2.240	2.240	2.180	2.180	2.180	129,400
2022-06-07	2.180	2.240	2.160	2.200	2.200	378,000
2022-06-06	2.220	2.260	2.180	2.220	2.220	266,000
2022-06-02	2.260	2.260	2.220	2.220	2.220	195,000
2022-06-01	2.240	2.260	2.200	2.260	2.260	770,200
2022-05-31	2.280	2.280	2.240	2.280	2.280	204,200
2022-05-30	2.320	2.320	2.240	2.240	2.240	456,700
2022-05-27	2.240	2.340	2.240	2.300	2.300	745,800
2022-05-26	2.180	2.300	2.180	2.220	2.220	753,400
2022-05-25	2.140	2.200	2.140	2.160	2.160	64,100
2022-05-24	2.120	2.180	2.120	2.180	2.180	77,700
2022-05-23	2.140	2.180	2.120	2.160	2.160	59,100
2022-05-20	2.160	2.220	2.120	2.140	2.140	249,200
2022-05-19	2.160	2.200	2.140	2.180	2.180	86,200
2022-05-18	2.160	2.200	2.120	2.160	2.160	355,000
2022-05-17	2.060	2.160	1.990	2.100	2.100	692,700
2022-05-13	2.140	2.220	2.020	2.100	2.100	952,900
2022-05-12	2.220	2.300	2.160	2.180	2.180	573,200
2022-05-11	2.400	2.400	2.240	2.280	2.280	499,000

← NewerPage 18 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.