CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.740	0.810	0.740	0.760	0.760	2,941,500
2024-10-22	0.820	0.820	0.820	0.820	0.820	0
2024-10-21	0.840	0.840	0.820	0.820	0.820	371,300
2024-10-18	0.860	0.860	0.820	0.820	0.820	1,029,700
2024-10-17	0.870	0.900	0.860	0.860	0.860	2,688,900
2024-10-16	0.840	0.840	0.840	0.840	0.840	0
2024-10-15	0.830	0.910	0.830	0.840	0.840	4,835,500
2024-10-11	0.760	0.970	0.760	0.820	0.820	18,141,400
2024-10-10	0.790	0.790	0.760	0.760	0.760	542,100
2024-10-09	0.780	0.800	0.770	0.780	0.780	547,800
2024-10-08	0.810	0.810	0.770	0.770	0.770	688,800
2024-10-07	0.830	0.830	0.770	0.780	0.780	745,800
2024-10-04	0.800	0.800	0.800	0.800	0.800	0
2024-10-03	0.860	0.890	0.800	0.800	0.800	12,227,900
2024-10-02	0.700	0.920	0.700	0.920	0.920	24,545,100
2024-10-01	0.670	0.720	0.670	0.700	0.700	989,600
2024-09-30	0.700	0.700	0.670	0.670	0.670	649,100
2024-09-27	0.700	0.700	0.700	0.700	0.700	0
2024-09-26	0.710	0.720	0.670	0.700	0.700	1,060,800
2024-09-25	0.620	0.740	0.620	0.710	0.710	8,334,900
2024-09-24	0.630	0.630	0.600	0.610	0.610	2,398,100
2024-09-23	0.620	0.630	0.620	0.630	0.630	158,400
2024-09-20	0.630	0.630	0.620	0.630	0.630	107,300
2024-09-19	0.630	0.630	0.630	0.630	0.630	0
2024-09-18	0.630	0.630	0.630	0.630	0.630	0
2024-09-17	0.630	0.630	0.630	0.630	0.630	0
2024-09-16	0.630	0.630	0.630	0.630	0.630	0
2024-09-13	0.630	0.630	0.590	0.630	0.630	1,803,900
2024-09-12	0.640	0.650	0.630	0.630	0.630	77,500
2024-09-11	0.640	0.650	0.620	0.640	0.640	45,600
2024-09-10	0.660	0.660	0.630	0.630	0.630	327,400
2024-09-09	0.640	0.640	0.640	0.640	0.640	0
2024-09-06	0.650	0.650	0.620	0.640	0.640	348,700
2024-09-05	0.600	0.640	0.600	0.630	0.630	623,600
2024-09-04	0.610	0.630	0.600	0.600	0.600	1,779,400
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.680	0.680	0.680	0.680	0.680	0
2024-08-30	0.730	0.760	0.600	0.680	0.680	4,359,400
2024-08-29	1.010	1.010	0.710	0.710	0.710	2,808,700
2024-08-28	1.030	1.040	1.010	1.010	1.010	56,000
2024-08-27	1.020	1.040	1.010	1.020	1.020	115,400
2024-08-26	1.000	1.030	1.000	1.000	1.000	59,200
2024-08-23	0.990	1.020	0.990	1.000	1.000	53,000
2024-08-22	1.010	1.010	1.010	1.010	1.010	0
2024-08-21	1.030	1.030	0.960	1.010	1.010	214,100
2024-08-20	1.000	1.000	0.990	1.000	1.000	72,100
2024-08-19	0.980	0.990	0.960	0.990	0.990	110,000
2024-08-16	0.970	1.000	0.970	0.990	0.990	238,700
2024-08-15	1.000	1.000	1.000	1.000	1.000	0
2024-08-14	1.000	1.010	1.000	1.000	1.000	12,800
2024-08-13	0.970	1.030	0.970	1.010	1.010	112,000
2024-08-09	1.030	1.050	1.000	1.010	1.010	253,500
2024-08-08	0.950	0.950	0.950	0.950	0.950	0
2024-08-07	0.880	0.960	0.880	0.950	0.950	91,500
2024-08-06	0.900	0.970	0.900	0.930	0.930	88,400
2024-08-05	1.020	1.020	0.980	1.000	1.000	7,600
2024-08-02	1.000	1.000	1.000	1.000	1.000	0
2024-08-01	1.020	1.020	1.000	1.000	1.000	4,800
2024-07-31	1.030	1.030	1.010	1.010	1.010	31,500
2024-07-30	1.010	1.010	1.010	1.010	1.010	0

← NewerPage 9 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.