CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.260	2.360	2.240	2.360	2.360	295,300
2022-05-09	2.300	2.360	2.260	2.260	2.260	387,900
2022-05-06	2.360	2.380	2.260	2.300	2.300	1,476,300
2022-05-05	2.440	2.520	2.380	2.380	2.380	900,100
2022-05-03	2.540	2.540	2.400	2.440	2.440	1,672,300
2022-04-29	2.480	2.520	2.440	2.500	2.500	949,000
2022-04-28	2.400	2.480	2.380	2.420	2.420	783,500
2022-04-27	2.480	2.500	2.360	2.400	2.400	2,773,700
2022-04-26	2.540	2.580	2.480	2.480	2.480	1,810,600
2022-04-25	2.580	2.600	2.540	2.540	2.540	2,218,900
2022-04-22	2.660	2.700	2.580	2.640	2.640	3,346,400
2022-04-21	2.820	2.840	2.680	2.680	2.680	10,556,500
2022-04-20	3.140	3.160	3.020	3.060	2.860	5,914,300
2022-04-19	3.200	3.220	3.060	3.120	2.916	9,976,100
2022-04-18	2.940	3.320	2.940	3.140	2.935	61,102,700
2022-04-12	2.920	2.940	2.880	2.940	2.748	915,800
2022-04-11	2.920	2.940	2.900	2.920	2.729	1,392,200
2022-04-08	2.900	2.920	2.900	2.900	2.711	863,600
2022-04-07	2.940	2.940	2.860	2.880	2.692	2,338,100
2022-04-05	2.920	3.020	2.920	2.960	2.767	4,419,200
2022-04-04	2.940	2.960	2.860	2.960	2.767	3,917,500
2022-04-01	2.840	2.940	2.840	2.920	2.729	6,744,200
2022-03-31	2.840	2.900	2.820	2.840	2.654	2,405,000
2022-03-30	2.840	2.840	2.820	2.820	2.636	361,800
2022-03-29	2.840	2.840	2.800	2.820	2.636	681,800
2022-03-28	2.820	2.820	2.780	2.820	2.636	594,100
2022-03-25	2.820	2.840	2.760	2.800	2.617	1,586,500
2022-03-24	2.840	2.880	2.820	2.840	2.654	1,613,700
2022-03-23	2.840	2.860	2.780	2.820	2.636	1,211,700
2022-03-22	2.840	2.860	2.820	2.840	2.654	250,800
2022-03-21	2.820	2.860	2.820	2.840	2.654	914,800
2022-03-18	2.820	2.860	2.820	2.820	2.636	740,400
2022-03-17	2.840	2.860	2.800	2.820	2.636	950,500
2022-03-16	2.820	2.880	2.820	2.820	2.636	918,500
2022-03-15	2.920	2.980	2.800	2.820	2.636	3,995,100
2022-03-14	2.880	2.960	2.880	2.920	2.729	3,830,200
2022-03-11	2.780	2.920	2.740	2.880	2.692	5,965,300
2022-03-10	2.780	2.800	2.740	2.800	2.617	1,003,800
2022-03-09	2.640	2.760	2.640	2.760	2.580	1,590,500
2022-03-08	2.720	2.720	2.560	2.640	2.468	1,637,300
2022-03-07	2.780	2.800	2.640	2.700	2.524	2,308,400
2022-03-04	2.840	2.920	2.780	2.820	2.636	6,233,300
2022-03-03	2.780	2.840	2.760	2.840	2.654	1,051,700
2022-03-02	2.800	2.800	2.760	2.800	2.617	635,100
2022-03-01	2.900	2.900	2.760	2.800	2.617	2,730,400
2022-02-28	3.040	3.040	2.880	2.880	2.692	5,784,400
2022-02-25	2.780	2.880	2.780	2.880	2.692	1,085,400
2022-02-24	2.860	2.860	2.700	2.760	2.580	1,109,200
2022-02-23	2.780	2.960	2.740	2.820	2.636	4,537,100
2022-02-22	2.760	2.780	2.700	2.760	2.580	380,700
2022-02-21	2.760	2.800	2.720	2.740	2.561	826,800
2022-02-18	2.680	2.760	2.620	2.740	2.561	547,200
2022-02-17	2.660	2.680	2.640	2.680	2.505	34,100
2022-02-15	2.620	2.660	2.600	2.660	2.486	14,200
2022-02-14	2.600	2.640	2.600	2.620	2.449	30,400
2022-02-11	2.640	2.640	2.620	2.620	2.449	94,300
2022-02-10	2.640	2.660	2.600	2.660	2.486	222,700
2022-02-09	2.680	2.680	2.600	2.640	2.468	269,300
2022-02-08	2.680	2.680	2.600	2.660	2.486	320,300
2022-02-07	2.660	2.680	2.600	2.680	2.505	260,200

← NewerPage 19 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.