CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.640	2.660	2.580	2.660	2.486	325,400
2022-02-03	2.640	2.640	2.580	2.640	2.468	228,600
2022-02-02	2.600	2.680	2.580	2.640	2.468	351,100
2022-02-01	2.580	2.640	2.580	2.640	2.468	66,100
2022-01-31	2.620	2.620	2.560	2.600	2.430	244,100
2022-01-28	2.580	2.660	2.580	2.620	2.449	94,600
2022-01-27	2.620	2.660	2.560	2.620	2.449	322,500
2022-01-26	2.600	2.680	2.560	2.620	2.449	285,800
2022-01-25	2.580	2.640	2.560	2.600	2.430	300,300
2022-01-24	2.700	2.720	2.620	2.660	2.486	719,100
2022-01-21	2.860	2.860	2.740	2.740	2.561	1,374,700
2022-01-20	2.760	2.860	2.760	2.840	2.654	1,297,300
2022-01-19	2.760	2.800	2.740	2.760	2.580	222,300
2022-01-18	2.860	2.860	2.740	2.780	2.598	1,232,600
2022-01-17	2.880	2.880	2.820	2.860	2.673	1,257,800
2022-01-14	2.740	2.880	2.700	2.860	2.673	2,300,000
2022-01-13	2.720	2.740	2.700	2.740	2.561	315,300
2022-01-12	2.720	2.740	2.700	2.720	2.542	603,300
2022-01-11	2.700	2.740	2.680	2.720	2.542	341,200
2022-01-10	2.720	2.740	2.680	2.700	2.524	465,400
2022-01-07	2.740	2.740	2.660	2.720	2.542	425,700
2022-01-06	2.600	2.760	2.580	2.700	2.524	1,304,800
2022-01-05	2.620	2.620	2.560	2.600	2.430	379,600
2022-01-04	2.620	2.620	2.560	2.600	2.430	526,000
2021-12-30	2.600	2.660	2.580	2.620	2.449	213,900
2021-12-29	2.620	2.640	2.600	2.620	2.449	311,800
2021-12-28	2.620	2.640	2.600	2.620	2.449	262,600
2021-12-27	2.600	2.620	2.580	2.620	2.449	181,700
2021-12-24	2.580	2.620	2.580	2.620	2.449	172,000
2021-12-23	2.620	2.620	2.580	2.620	2.449	128,600
2021-12-22	2.620	2.620	2.580	2.620	2.449	209,800
2021-12-21	2.640	2.640	2.580	2.620	2.449	216,700
2021-12-20	2.660	2.660	2.600	2.620	2.449	161,300
2021-12-17	2.620	2.660	2.600	2.660	2.486	131,500
2021-12-16	2.620	2.640	2.600	2.640	2.468	94,900
2021-12-15	2.640	2.640	2.580	2.640	2.468	192,100
2021-12-14	2.620	2.660	2.580	2.640	2.468	225,500
2021-12-13	2.660	2.660	2.620	2.640	2.468	188,400
2021-12-09	2.640	2.660	2.620	2.660	2.486	134,600
2021-12-08	2.620	2.660	2.600	2.640	2.468	235,900
2021-12-07	2.560	2.620	2.560	2.620	2.449	316,100
2021-12-03	2.540	2.580	2.540	2.580	2.411	309,600
2021-12-02	2.520	2.580	2.520	2.560	2.393	270,900
2021-12-01	2.540	2.580	2.500	2.560	2.393	522,800
2021-11-30	2.560	2.680	2.500	2.560	2.393	591,700
2021-11-29	2.620	2.660	2.600	2.600	2.430	639,600
2021-11-26	2.740	2.740	2.640	2.660	2.486	1,217,600
2021-11-25	2.800	2.800	2.720	2.740	2.561	566,400
2021-11-24	2.740	2.800	2.740	2.760	2.580	712,500
2021-11-23	2.800	2.800	2.720	2.760	2.580	1,236,800
2021-11-22	2.760	2.860	2.760	2.800	2.617	1,963,900
2021-11-19	2.740	2.800	2.720	2.740	2.561	1,186,000
2021-11-18	2.700	2.740	2.700	2.700	2.524	800,100
2021-11-17	2.760	2.760	2.660	2.700	2.524	454,600
2021-11-16	2.720	2.780	2.700	2.740	2.561	1,000,800
2021-11-15	2.780	2.820	2.700	2.720	2.542	1,759,100
2021-11-12	2.620	2.940	2.580	2.780	2.598	6,607,900
2021-11-11	2.600	2.620	2.580	2.620	2.449	175,800
2021-11-10	2.580	2.600	2.560	2.600	2.430	256,500
2021-11-09	2.580	2.580	2.540	2.580	2.411	134,500

← NewerPage 20 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.