CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.580	0.610	0.580	0.600	0.600	3,300
2025-01-21	0.590	0.590	0.580	0.580	0.580	4,000
2025-01-20	0.590	0.600	0.580	0.590	0.590	9,400
2025-01-17	0.590	0.600	0.580	0.590	0.590	12,800
2025-01-16	0.590	0.610	0.580	0.590	0.590	8,800
2025-01-15	0.600	0.600	0.590	0.590	0.590	4,700
2025-01-14	0.600	0.610	0.580	0.580	0.580	15,400
2025-01-13	0.590	0.610	0.580	0.590	0.590	169,100
2025-01-10	0.590	0.610	0.580	0.590	0.590	99,900
2025-01-09	0.630	0.630	0.590	0.590	0.590	78,300
2025-01-08	0.630	0.630	0.610	0.630	0.630	4,100
2025-01-07	0.630	0.630	0.620	0.620	0.620	36,700
2025-01-06	0.620	0.620	0.610	0.620	0.620	117,900
2025-01-03	0.600	0.680	0.570	0.600	0.600	1,785,300
2025-01-02	0.590	0.590	0.560	0.560	0.560	16,800
2024-12-30	0.560	0.600	0.560	0.560	0.560	3,000
2024-12-27	0.600	0.600	0.570	0.580	0.580	85,100
2024-12-26	0.590	0.650	0.580	0.580	0.580	415,400
2024-12-25	0.560	0.590	0.560	0.570	0.570	56,300
2024-12-24	0.560	0.560	0.550	0.560	0.560	1,900
2024-12-23	0.560	0.560	0.540	0.540	0.540	51,300
2024-12-20	0.550	0.560	0.550	0.560	0.560	9,300
2024-12-19	0.560	0.560	0.550	0.560	0.560	32,000
2024-12-18	0.550	0.560	0.540	0.560	0.560	21,300
2024-12-17	0.550	0.560	0.540	0.540	0.540	81,600
2024-12-16	0.560	0.560	0.550	0.550	0.550	5,600
2024-12-13	0.560	0.560	0.550	0.560	0.560	32,500
2024-12-12	0.580	0.580	0.560	0.560	0.560	121,800
2024-12-11	0.580	0.590	0.560	0.580	0.580	99,900
2024-12-09	0.560	0.580	0.550	0.580	0.580	57,300
2024-12-06	0.580	0.580	0.560	0.560	0.560	19,100
2024-12-04	0.580	0.580	0.570	0.570	0.570	8,300
2024-12-03	0.570	0.580	0.570	0.580	0.580	22,400
2024-12-02	0.580	0.580	0.570	0.570	0.570	6,600
2024-11-29	0.560	0.580	0.560	0.580	0.580	33,200
2024-11-28	0.580	0.580	0.560	0.570	0.570	37,900
2024-11-27	0.560	0.570	0.550	0.570	0.570	30,500
2024-11-26	0.570	0.580	0.550	0.550	0.550	91,000
2024-11-25	0.580	0.600	0.560	0.570	0.570	106,200
2024-11-22	0.570	0.580	0.560	0.580	0.580	57,800
2024-11-21	0.560	0.570	0.550	0.560	0.560	212,200
2024-11-20	0.590	0.600	0.560	0.570	0.570	355,900
2024-11-19	0.570	0.600	0.570	0.580	0.580	341,200
2024-11-18	0.590	0.600	0.570	0.590	0.590	381,900
2024-11-15	0.610	0.620	0.580	0.590	0.590	352,300
2024-11-14	0.670	0.680	0.630	0.630	0.630	175,900
2024-11-13	0.710	0.720	0.680	0.680	0.680	73,700
2024-11-12	0.710	0.710	0.690	0.700	0.700	96,000
2024-11-11	0.730	0.740	0.710	0.710	0.710	100,800
2024-11-08	0.710	0.740	0.700	0.740	0.740	195,600
2024-11-07	0.790	0.790	0.710	0.710	0.710	559,800
2024-11-06	0.750	0.820	0.740	0.750	0.750	529,600
2024-11-05	0.750	0.750	0.740	0.740	0.740	133,700
2024-11-04	0.770	0.770	0.740	0.750	0.750	389,000
2024-11-01	0.770	0.780	0.760	0.770	0.770	159,900
2024-10-31	0.780	0.810	0.760	0.770	0.770	563,400
2024-10-30	0.750	0.840	0.750	0.760	0.760	5,498,400
2024-10-29	0.750	0.750	0.750	0.750	0.750	0
2024-10-28	0.780	0.800	0.750	0.750	0.750	232,400
2024-10-25	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 8 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.