CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.440	0.450	0.440	0.450	0.450	58,400
2025-04-21	0.480	0.490	0.440	0.440	0.440	527,600
2025-04-18	0.470	0.500	0.450	0.470	0.470	625,600
2025-04-17	0.410	0.520	0.400	0.460	0.460	1,703,300
2025-04-16	0.420	0.420	0.390	0.400	0.400	33,100
2025-04-11	0.390	0.420	0.390	0.390	0.390	17,500
2025-04-10	0.420	0.440	0.400	0.410	0.410	106,900
2025-04-09	0.440	0.450	0.380	0.420	0.420	44,400
2025-04-08	0.440	0.440	0.390	0.400	0.400	23,900
2025-04-04	0.460	0.460	0.420	0.420	0.420	424,600
2025-04-03	0.480	0.480	0.460	0.460	0.460	27,500
2025-04-02	0.480	0.500	0.480	0.480	0.480	100,500
2025-04-01	0.520	0.520	0.480	0.490	0.490	85,300
2025-03-31	0.490	0.520	0.480	0.510	0.510	475,200
2025-03-28	0.480	0.480	0.470	0.480	0.480	8,100
2025-03-27	0.490	0.510	0.460	0.470	0.470	166,800
2025-03-26	0.490	0.490	0.480	0.480	0.480	57,300
2025-03-25	0.480	0.500	0.480	0.490	0.490	38,700
2025-03-24	0.510	0.510	0.480	0.480	0.480	25,800
2025-03-21	0.480	0.520	0.480	0.510	0.510	125,000
2025-03-20	0.510	0.520	0.480	0.480	0.480	109,100
2025-03-19	0.520	0.520	0.500	0.510	0.510	18,800
2025-03-18	0.510	0.520	0.490	0.520	0.520	8,000
2025-03-17	0.510	0.510	0.500	0.510	0.510	14,400
2025-03-14	0.510	0.510	0.510	0.510	0.510	4,400
2025-03-13	0.510	0.510	0.500	0.500	0.500	16,900
2025-03-12	0.510	0.520	0.500	0.500	0.500	8,800
2025-03-11	0.510	0.520	0.500	0.520	0.520	12,700
2025-03-10	0.520	0.520	0.510	0.510	0.510	6,900
2025-03-07	0.510	0.520	0.510	0.520	0.520	3,800
2025-03-06	0.510	0.510	0.500	0.510	0.510	7,800
2025-03-05	0.500	0.520	0.500	0.500	0.500	7,100
2025-03-04	0.500	0.520	0.500	0.500	0.500	17,800
2025-03-03	0.520	0.520	0.500	0.500	0.500	27,200
2025-02-28	0.520	0.530	0.510	0.520	0.520	43,500
2025-02-27	0.540	0.540	0.510	0.510	0.510	171,600
2025-02-26	0.540	0.550	0.530	0.540	0.540	46,200
2025-02-25	0.550	0.550	0.530	0.530	0.530	15,600
2025-02-24	0.540	0.550	0.530	0.540	0.540	45,200
2025-02-21	0.550	0.550	0.550	0.550	0.550	0
2025-02-20	0.550	0.560	0.550	0.550	0.550	27,300
2025-02-19	0.560	0.560	0.560	0.560	0.560	4,800
2025-02-18	0.550	0.560	0.550	0.550	0.550	34,600
2025-02-17	0.560	0.560	0.540	0.540	0.540	19,500
2025-02-14	0.560	0.570	0.550	0.550	0.550	33,000
2025-02-13	0.550	0.560	0.550	0.560	0.560	5,300
2025-02-11	0.550	0.560	0.550	0.550	0.550	5,500
2025-02-10	0.540	0.550	0.530	0.550	0.550	43,000
2025-02-07	0.530	0.560	0.500	0.560	0.560	70,900
2025-02-06	0.570	0.570	0.530	0.530	0.530	58,600
2025-02-05	0.560	0.570	0.550	0.550	0.550	19,800
2025-02-04	0.540	0.570	0.540	0.550	0.550	6,200
2025-02-03	0.540	0.560	0.540	0.550	0.550	17,400
2025-01-31	0.540	0.580	0.540	0.540	0.540	77,500
2025-01-30	0.560	0.600	0.550	0.560	0.560	144,400
2025-01-29	0.560	0.590	0.560	0.560	0.560	5,100
2025-01-28	0.570	0.580	0.560	0.560	0.560	44,700
2025-01-27	0.580	0.590	0.560	0.560	0.560	11,600
2025-01-24	0.570	0.580	0.570	0.580	0.580	50,200
2025-01-23	0.630	0.650	0.560	0.560	0.560	1,155,500

← NewerPage 7 of 21 · 1,216 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.