CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.510	0.520	0.500	0.510	0.510	15,300
2026-04-20	0.520	0.520	0.500	0.520	0.520	78,900
2026-04-17	0.510	0.540	0.490	0.520	0.520	1,138,100
2026-04-16	0.510	0.510	0.490	0.500	0.500	124,316
2026-04-10	0.520	0.520	0.490	0.500	0.500	62,400
2026-04-09	0.490	0.530	0.490	0.510	0.510	168,007
2026-04-08	0.520	0.520	0.500	0.500	0.500	7,000
2026-04-07	0.500	0.510	0.490	0.510	0.510	89,300
2026-04-03	0.500	0.520	0.500	0.500	0.500	305,300
2026-04-02	0.520	0.520	0.490	0.510	0.510	62,300
2026-04-01	0.490	0.530	0.480	0.520	0.520	1,171,100
2026-03-31	0.500	0.510	0.470	0.490	0.490	531,100
2026-03-30	0.490	0.510	0.450	0.490	0.490	2,217,601
2026-03-27	0.430	0.540	0.420	0.450	0.450	4,185,732
2026-03-26	0.420	0.430	0.410	0.420	0.420	296,000
2026-03-25	0.400	0.420	0.400	0.420	0.420	122,600
2026-03-24	0.390	0.410	0.380	0.410	0.410	150,400
2026-03-23	0.390	0.410	0.360	0.400	0.400	355,700
2026-03-20	0.390	0.390	0.380	0.390	0.390	18,000
2026-03-19	0.400	0.400	0.380	0.380	0.380	26,900
2026-03-18	0.400	0.400	0.380	0.380	0.380	13,901
2026-03-17	0.400	0.400	0.380	0.390	0.390	53,501
2026-03-16	0.390	0.410	0.380	0.410	0.410	193,600
2026-03-13	0.370	0.390	0.370	0.380	0.380	19,300
2026-03-12	0.380	0.390	0.380	0.380	0.380	16,701
2026-03-11	0.400	0.400	0.380	0.380	0.380	5,581
2026-03-10	0.390	0.400	0.380	0.380	0.380	10,600
2026-03-09	0.390	0.390	0.370	0.370	0.370	7,800
2026-03-06	0.410	0.410	0.400	0.410	0.410	47,600
2026-03-05	0.360	0.400	0.360	0.400	0.400	48,700
2026-03-04	0.390	0.390	0.360	0.360	0.360	89,900
2026-03-02	0.400	0.400	0.380	0.390	0.390	29,400
2026-02-27	0.400	0.420	0.390	0.390	0.390	51,700
2026-02-26	0.390	0.410	0.390	0.390	0.390	39,800
2026-02-25	0.410	0.420	0.390	0.400	0.400	42,600
2026-02-24	0.410	0.410	0.400	0.400	0.400	64,200
2026-02-23	0.430	0.430	0.400	0.410	0.410	110,001
2026-02-20	0.430	0.430	0.400	0.420	0.420	33,000
2026-02-19	0.420	0.440	0.400	0.430	0.430	112,700
2026-02-18	0.430	0.430	0.400	0.430	0.430	103,300
2026-02-17	0.410	0.420	0.390	0.420	0.420	101,400
2026-02-16	0.410	0.420	0.400	0.400	0.400	36,400
2026-02-13	0.390	0.410	0.390	0.410	0.410	49,500
2026-02-12	0.400	0.410	0.390	0.390	0.390	16,100
2026-02-11	0.400	0.410	0.390	0.400	0.400	23,814
2026-02-10	0.400	0.400	0.390	0.390	0.390	131,000
2026-02-09	0.400	0.400	0.390	0.390	0.390	100,506
2026-02-06	0.400	0.400	0.380	0.400	0.400	26,800
2026-02-05	0.380	0.400	0.380	0.400	0.400	104,539
2026-02-04	0.390	0.400	0.370	0.370	0.370	250,100
2026-02-03	0.390	0.400	0.380	0.390	0.390	212,278
2026-02-02	0.400	0.400	0.380	0.380	0.380	227,800
2026-01-30	0.440	0.440	0.370	0.400	0.400	839,100
2026-01-29	0.450	0.450	0.410	0.440	0.440	50,800
2026-01-28	0.410	0.450	0.410	0.420	0.420	55,300
2026-01-27	0.420	0.450	0.420	0.420	0.420	80,425
2026-01-26	0.410	0.440	0.400	0.420	0.420	540,200
2026-01-23	0.410	0.420	0.400	0.420	0.420	128,000
2026-01-22	0.450	0.460	0.400	0.410	0.410	405,600
2026-01-21	0.450	0.470	0.420	0.440	0.440	35,500

← NewerPage 3 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.