CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.400	0.470	0.400	0.440	0.440	4,015,902
2026-07-17	0.400	0.410	0.400	0.410	0.410	27,800
2026-07-16	0.400	0.410	0.400	0.400	0.400	96,610
2026-07-15	0.410	0.410	0.400	0.400	0.400	43,700
2026-07-14	0.400	0.410	0.400	0.400	0.400	132,600
2026-07-13	0.390	0.410	0.390	0.400	0.400	92,100
2026-07-10	0.400	0.400	0.390	0.400	0.400	131,501
2026-07-09	0.390	0.400	0.380	0.400	0.400	69,807
2026-07-08	0.390	0.410	0.380	0.380	0.380	163,602
2026-07-07	0.400	0.400	0.380	0.390	0.390	76,800
2026-07-06	0.400	0.400	0.380	0.400	0.400	134,800
2026-07-03	0.390	0.400	0.380	0.400	0.400	183,800
2026-07-02	0.390	0.400	0.390	0.400	0.400	157,600
2026-07-01	0.390	0.400	0.380	0.390	0.390	60,000
2026-06-30	0.400	0.400	0.370	0.400	0.400	275,500
2026-06-29	0.390	0.400	0.380	0.380	0.380	94,570
2026-06-26	0.390	0.400	0.380	0.390	0.390	48,200
2026-06-25	0.410	0.410	0.380	0.390	0.390	1,058,200
2026-06-24	0.400	0.410	0.390	0.410	0.410	146,900
2026-06-23	0.400	0.420	0.380	0.390	0.390	680,351
2026-06-22	0.450	0.480	0.400	0.400	0.400	1,938,800
2026-06-19	0.450	0.480	0.440	0.450	0.450	408,800
2026-06-18	0.450	0.470	0.440	0.450	0.450	205,117
2026-06-17	0.440	0.480	0.440	0.450	0.450	238,204
2026-06-16	0.510	0.510	0.420	0.440	0.440	3,564,102
2026-06-15	0.510	0.530	0.510	0.510	0.510	53,300
2026-06-12	0.550	0.550	0.510	0.520	0.520	140,401
2026-06-11	0.510	0.550	0.510	0.550	0.550	1,280,200
2026-06-10	0.500	0.520	0.500	0.520	0.520	1,298,000
2026-06-09	0.500	0.520	0.490	0.490	0.490	492,000
2026-06-08	0.510	0.510	0.460	0.500	0.500	696,000
2026-06-05	0.500	0.540	0.500	0.510	0.510	1,224,400
2026-06-04	0.500	0.510	0.480	0.500	0.500	246,380
2026-06-02	0.510	0.510	0.490	0.500	0.500	115,400
2026-05-29	0.500	0.530	0.490	0.490	0.490	1,116,800
2026-05-28	0.500	0.510	0.490	0.500	0.500	1,040,100
2026-05-27	0.490	0.510	0.490	0.490	0.490	637,100
2026-05-26	0.500	0.510	0.490	0.490	0.490	132,000
2026-05-25	0.480	0.510	0.480	0.500	0.500	177,500
2026-05-22	0.490	0.500	0.480	0.480	0.480	24,500
2026-05-21	0.480	0.490	0.480	0.480	0.480	62,400
2026-05-20	0.480	0.500	0.480	0.480	0.480	570,800
2026-05-19	0.490	0.500	0.490	0.490	0.490	18,100
2026-05-18	0.500	0.500	0.490	0.490	0.490	4,600
2026-05-15	0.500	0.510	0.490	0.490	0.490	653,200
2026-05-14	0.490	0.510	0.490	0.500	0.500	243,100
2026-05-13	0.490	0.510	0.480	0.490	0.490	85,000
2026-05-12	0.500	0.510	0.490	0.490	0.490	175,700
2026-05-11	0.570	0.570	0.480	0.490	0.490	1,679,500
2026-05-08	0.500	0.590	0.500	0.560	0.560	2,742,600
2026-05-07	0.480	0.510	0.480	0.500	0.500	161,000
2026-05-06	0.510	0.510	0.460	0.490	0.490	75,800
2026-05-05	0.500	0.510	0.490	0.500	0.500	7,200
2026-04-30	0.510	0.510	0.480	0.490	0.490	23,400
2026-04-29	0.500	0.510	0.490	0.490	0.490	12,800
2026-04-28	0.500	0.500	0.480	0.490	0.490	79,700
2026-04-27	0.490	0.510	0.490	0.490	0.490	98,100
2026-04-24	0.510	0.510	0.500	0.500	0.500	24,300
2026-04-23	0.500	0.510	0.490	0.510	0.510	9,600
2026-04-22	0.500	0.520	0.480	0.500	0.500	150,900

← NewerPage 2 of 21 · 1,215 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.