Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.38▲ 2.30%

← CSP.BK stock page

CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.580	2.600	2.540	2.580	2.411	195,500
2021-11-05	2.540	2.580	2.540	2.580	2.411	196,600
2021-11-04	2.500	2.560	2.480	2.560	2.393	1,151,200
2021-11-03	2.560	2.620	2.500	2.540	2.374	727,200
2021-11-02	2.660	2.660	2.500	2.540	2.374	1,699,500
2021-11-01	2.660	2.680	2.620	2.660	2.486	493,800
2021-10-29	2.680	2.720	2.640	2.700	2.524	520,700
2021-10-28	2.720	2.740	2.660	2.680	2.505	1,312,500
2021-10-27	2.740	2.780	2.720	2.740	2.561	334,700
2021-10-26	2.800	2.800	2.740	2.740	2.561	873,000
2021-10-25	2.840	2.880	2.780	2.800	2.617	1,130,900
2021-10-21	2.800	2.880	2.760	2.820	2.636	2,216,600
2021-10-20	2.780	2.820	2.740	2.800	2.617	636,200
2021-10-19	2.740	2.820	2.720	2.720	2.542	586,700
2021-10-18	2.740	2.760	2.700	2.740	2.561	710,500
2021-10-15	2.880	2.900	2.740	2.740	2.561	2,033,000
2021-10-14	2.880	2.960	2.840	2.840	2.654	2,552,300

← NewerPage 21 of 21 · 1,217 trading days

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.