CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.530	0.530	0.490	0.500	0.500	315,900
2025-07-21	0.540	0.540	0.500	0.530	0.530	728,900
2025-07-18	0.520	0.620	0.520	0.540	0.540	2,998,200
2025-07-17	0.520	0.550	0.510	0.510	0.510	462,200
2025-07-16	0.540	0.580	0.500	0.520	0.520	2,527,100
2025-07-15	0.450	0.550	0.450	0.550	0.550	2,015,000
2025-07-14	0.450	0.470	0.430	0.430	0.430	45,800
2025-07-11	0.450	0.460	0.440	0.450	0.450	65,300
2025-07-09	0.450	0.450	0.440	0.450	0.450	6,300
2025-07-08	0.430	0.450	0.430	0.450	0.450	24,000
2025-07-07	0.440	0.460	0.430	0.430	0.430	10,800
2025-07-04	0.430	0.470	0.430	0.430	0.430	246,200
2025-07-03	0.430	0.440	0.420	0.430	0.430	28,800
2025-07-02	0.430	0.440	0.430	0.430	0.430	104,400
2025-07-01	0.450	0.450	0.430	0.430	0.430	2,100
2025-06-30	0.420	0.440	0.420	0.420	0.420	5,400
2025-06-27	0.430	0.450	0.420	0.420	0.420	16,200
2025-06-26	0.430	0.450	0.420	0.420	0.420	25,900
2025-06-25	0.440	0.450	0.420	0.430	0.430	37,600
2025-06-24	0.430	0.460	0.430	0.430	0.430	9,100
2025-06-23	0.460	0.460	0.410	0.430	0.430	34,900
2025-06-20	0.450	0.460	0.450	0.460	0.460	9,400
2025-06-19	0.440	0.440	0.430	0.440	0.440	61,600
2025-06-18	0.440	0.450	0.440	0.440	0.440	1,400
2025-06-17	0.440	0.480	0.440	0.450	0.450	39,600
2025-06-16	0.450	0.470	0.440	0.470	0.470	9,500
2025-06-13	0.450	0.460	0.440	0.460	0.460	43,400
2025-06-12	0.480	0.480	0.450	0.470	0.470	24,200
2025-06-11	0.480	0.480	0.460	0.470	0.470	19,800
2025-06-10	0.470	0.470	0.450	0.460	0.460	39,200
2025-06-09	0.480	0.480	0.470	0.470	0.470	18,500
2025-06-06	0.460	0.480	0.460	0.480	0.480	209,900
2025-06-05	0.460	0.460	0.460	0.460	0.460	800
2025-06-04	0.460	0.460	0.460	0.460	0.460	700
2025-05-30	0.450	0.460	0.440	0.460	0.460	36,400
2025-05-29	0.450	0.460	0.420	0.450	0.450	160,500
2025-05-28	0.450	0.460	0.440	0.450	0.450	350,500
2025-05-27	0.450	0.450	0.440	0.440	0.440	11,900
2025-05-26	0.450	0.470	0.440	0.460	0.460	34,400
2025-05-23	0.450	0.480	0.450	0.470	0.470	123,600
2025-05-22	0.440	0.460	0.430	0.430	0.430	28,700
2025-05-21	0.450	0.450	0.430	0.440	0.440	80,200
2025-05-20	0.450	0.460	0.450	0.450	0.450	10,500
2025-05-19	0.430	0.470	0.430	0.450	0.450	19,600
2025-05-16	0.430	0.430	0.430	0.430	0.430	0
2025-05-15	0.460	0.460	0.420	0.430	0.430	18,300
2025-05-14	0.470	0.470	0.430	0.440	0.440	4,300
2025-05-13	0.430	0.470	0.430	0.450	0.450	24,000
2025-05-09	0.430	0.460	0.420	0.460	0.460	8,800
2025-05-08	0.460	0.460	0.460	0.460	0.460	2,000
2025-05-07	0.460	0.460	0.430	0.450	0.450	13,300
2025-05-06	0.440	0.470	0.420	0.420	0.420	77,200
2025-05-02	0.440	0.470	0.440	0.440	0.440	25,600
2025-04-30	0.460	0.470	0.430	0.430	0.430	58,000
2025-04-29	0.480	0.480	0.460	0.470	0.470	8,700
2025-04-28	0.460	0.480	0.460	0.480	0.480	4,800
2025-04-25	0.460	0.480	0.460	0.460	0.460	4,300
2025-04-24	0.480	0.480	0.470	0.480	0.480	3,700
2025-04-23	0.450	0.490	0.440	0.480	0.480	78,000
2025-04-22	0.440	0.450	0.440	0.450	0.450	58,400

← NewerPage 6 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.