CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.450	0.450	0.430	0.430	0.430	21,500
2026-01-19	0.460	0.470	0.440	0.440	0.440	22,929
2026-01-16	0.460	0.470	0.440	0.470	0.470	10,607
2026-01-15	0.430	0.480	0.430	0.460	0.460	25,300
2026-01-14	0.460	0.460	0.420	0.420	0.420	31,001
2026-01-13	0.460	0.460	0.430	0.450	0.450	84,402
2026-01-12	0.430	0.450	0.420	0.450	0.450	65,700
2026-01-09	0.430	0.440	0.420	0.420	0.420	203,205
2026-01-08	0.450	0.450	0.420	0.420	0.420	433,202
2026-01-07	0.460	0.470	0.440	0.450	0.450	489,707
2026-01-06	0.470	0.490	0.450	0.450	0.450	272,002
2026-01-05	0.460	0.490	0.450	0.460	0.460	152,500
2025-12-30	0.470	0.500	0.460	0.460	0.460	101,111
2025-12-29	0.470	0.470	0.470	0.470	0.470	70,800
2025-12-26	0.490	0.490	0.460	0.470	0.470	148,901
2025-12-25	0.510	0.510	0.460	0.460	0.460	210,400
2025-12-24	0.500	0.510	0.490	0.500	0.500	69,500
2025-12-23	0.490	0.500	0.470	0.500	0.500	15,400
2025-12-22	0.480	0.510	0.480	0.480	0.480	67,200
2025-12-19	0.500	0.500	0.470	0.470	0.470	480,900
2025-12-18	0.540	0.540	0.500	0.500	0.500	154,500
2025-12-17	0.540	0.540	0.520	0.520	0.520	86,100
2025-12-16	0.530	0.540	0.530	0.540	0.540	93,600
2025-12-15	0.540	0.540	0.520	0.540	0.540	118,400
2025-12-12	0.510	0.550	0.500	0.540	0.540	65,500
2025-12-11	0.510	0.550	0.500	0.510	0.510	593,600
2025-12-09	0.500	0.540	0.490	0.520	0.520	361,000
2025-12-08	0.500	0.500	0.480	0.480	0.480	51,900
2025-12-04	0.500	0.500	0.480	0.480	0.480	19,701
2025-12-03	0.490	0.490	0.490	0.490	0.490	1,400
2025-12-02	0.490	0.510	0.490	0.490	0.490	18,300
2025-12-01	0.490	0.490	0.470	0.490	0.490	6,500
2025-11-28	0.480	0.490	0.480	0.490	0.490	1,100
2025-11-27	0.470	0.490	0.460	0.460	0.460	15,310
2025-11-26	0.490	0.490	0.470	0.470	0.470	7,915
2025-11-25	0.430	0.490	0.430	0.490	0.490	1,000
2025-11-24	0.490	0.510	0.480	0.490	0.490	5,900
2025-11-21	0.480	0.490	0.480	0.480	0.480	8,300
2025-11-20	0.500	0.520	0.490	0.500	0.500	51,200
2025-11-19	0.490	0.490	0.490	0.490	0.490	6,800
2025-11-18	0.500	0.510	0.500	0.500	0.500	1,700
2025-11-17	0.500	0.500	0.500	0.500	0.500	600
2025-11-14	0.500	0.510	0.490	0.500	0.500	6,100
2025-11-13	0.490	0.500	0.490	0.500	0.500	5,700
2025-11-12	0.490	0.500	0.490	0.490	0.490	54,600
2025-11-11	0.500	0.500	0.490	0.490	0.490	16,000
2025-11-10	0.490	0.500	0.490	0.500	0.500	17,600
2025-11-07	0.490	0.500	0.480	0.490	0.490	1,200
2025-11-06	0.480	0.490	0.460	0.480	0.480	44,000
2025-11-05	0.490	0.490	0.480	0.490	0.490	6,500
2025-11-04	0.480	0.490	0.480	0.480	0.480	21,400
2025-11-03	0.490	0.490	0.480	0.490	0.490	52,500
2025-10-31	0.500	0.500	0.480	0.490	0.490	34,500
2025-10-30	0.500	0.510	0.480	0.480	0.480	12,800
2025-10-29	0.510	0.510	0.490	0.490	0.490	53,700
2025-10-28	0.510	0.510	0.500	0.500	0.500	166,200
2025-10-27	0.510	0.520	0.500	0.510	0.510	10,300
2025-10-24	0.520	0.520	0.500	0.500	0.500	9,501
2025-10-22	0.510	0.510	0.500	0.500	0.500	33,813
2025-10-21	0.510	0.510	0.490	0.510	0.510	2,200

← NewerPage 4 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.