CSP Steel Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.800	0.800	0.740	0.740	0.740	134,200
2026-10-15	0.800	0.800	0.780	0.790	0.790	4,700
2026-10-14	0.780	0.800	0.730	0.770	0.770	180,800
2026-10-12	0.790	0.800	0.790	0.790	0.790	1,700
2026-10-09	0.800	0.810	0.790	0.790	0.790	25,200
2026-10-08	0.800	0.810	0.800	0.800	0.800	115,723
2026-10-07	0.790	0.800	0.770	0.800	0.800	46,107
2026-10-06	0.760	0.850	0.760	0.810	0.810	181,100
2026-10-05	0.750	0.760	0.740	0.760	0.760	101,007
2026-10-02	0.780	0.780	0.730	0.760	0.760	789,700
2026-10-01	0.770	0.810	0.730	0.770	0.770	133,014
2026-09-30	0.830	0.830	0.790	0.790	0.790	72,300
2026-09-29	0.780	0.840	0.740	0.820	0.820	388,200
2026-09-28	0.850	0.860	0.770	0.790	0.790	556,700
2026-09-25	0.890	0.890	0.840	0.860	0.860	501,500
2026-09-24	0.900	0.900	0.870	0.870	0.870	143,800
2026-09-23	0.880	0.900	0.860	0.900	0.900	646,500
2026-09-22	0.870	0.880	0.860	0.860	0.860	271,102
2026-09-21	0.880	0.880	0.850	0.870	0.870	191,300
2026-09-18	0.870	0.910	0.860	0.860	0.860	213,400
2026-09-17	0.890	0.910	0.870	0.870	0.870	44,600
2026-09-16	0.900	0.910	0.860	0.870	0.870	293,800
2026-09-15	0.880	0.930	0.880	0.900	0.900	420,500
2026-09-14	0.910	0.920	0.870	0.890	0.890	258,100
2026-09-11	0.930	0.970	0.900	0.900	0.900	1,014,000
2026-09-10	0.860	0.920	0.860	0.920	0.920	556,206
2026-09-09	0.840	0.920	0.840	0.860	0.860	797,000
2026-09-08	0.850	0.860	0.810	0.850	0.850	641,075
2026-09-07	0.930	0.950	0.850	0.850	0.850	1,187,752
2026-09-04	0.940	0.940	0.910	0.930	0.930	164,300
2026-09-03	0.950	0.970	0.910	0.920	0.920	967,133
2026-09-02	0.930	0.970	0.920	0.940	0.940	2,055,300
2026-09-01	0.890	1.000	0.890	0.910	0.910	5,177,640
2026-08-31	0.850	0.910	0.850	0.890	0.890	3,676,311
2026-08-28	0.820	0.890	0.820	0.850	0.850	3,426,162
2026-08-27	0.800	0.900	0.800	0.820	0.820	6,829,430
2026-08-26	0.800	0.820	0.770	0.790	0.790	897,000
2026-08-25	0.730	0.860	0.730	0.800	0.800	6,089,702
2026-08-24	0.750	0.750	0.720	0.730	0.730	948,204
2026-08-21	0.730	0.820	0.720	0.750	0.750	2,613,200
2026-08-20	0.820	0.880	0.720	0.730	0.730	15,607,387
2026-08-19	0.550	0.710	0.550	0.710	0.710	7,562,403
2026-08-18	0.530	0.560	0.520	0.540	0.540	1,934,206
2026-08-17	0.520	0.530	0.510	0.520	0.520	834,310
2026-08-14	0.520	0.590	0.510	0.510	0.510	10,958,603
2026-08-13	0.490	0.530	0.490	0.530	0.530	3,808,315
2026-08-11	0.490	0.550	0.480	0.480	0.480	8,525,731
2026-08-10	0.440	0.510	0.440	0.480	0.480	8,291,100
2026-08-07	0.440	0.460	0.430	0.440	0.440	1,114,000
2026-08-06	0.440	0.440	0.430	0.440	0.440	29,512
2026-08-05	0.430	0.440	0.430	0.430	0.430	59,500
2026-08-04	0.440	0.440	0.430	0.430	0.430	110,700
2026-08-03	0.440	0.440	0.430	0.440	0.440	62,700
2026-07-31	0.440	0.450	0.430	0.440	0.440	253,300
2026-07-30	0.430	0.440	0.430	0.440	0.440	847,900
2026-07-27	0.440	0.450	0.430	0.430	0.430	1,217,100
2026-07-24	0.450	0.450	0.420	0.430	0.430	155,510
2026-07-23	0.450	0.450	0.430	0.440	0.440	105,099
2026-07-22	0.440	0.440	0.430	0.440	0.440	359,200
2026-07-21	0.440	0.450	0.430	0.440	0.440	427,800

Page 1 of 3 · 122 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.