Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.150	1.180	1.130	1.180	1.180	21,600
2024-07-25	1.170	1.180	1.130	1.180	1.180	69,200
2024-07-24	1.170	1.180	1.170	1.180	1.180	9,700
2024-07-23	1.160	1.170	1.150	1.170	1.170	27,200
2024-07-19	1.180	1.190	1.160	1.190	1.190	94,700
2024-07-18	1.190	1.200	1.180	1.180	1.180	40,000
2024-07-17	1.200	1.200	1.200	1.200	1.200	0
2024-07-16	1.200	1.200	1.180	1.200	1.200	6,600
2024-07-15	1.190	1.190	1.190	1.190	1.190	0
2024-07-12	1.190	1.190	1.190	1.190	1.190	0
2024-07-11	1.190	1.190	1.170	1.190	1.190	79,400
2024-07-10	1.170	1.190	1.170	1.190	1.190	91,300
2024-07-09	1.200	1.200	1.200	1.200	1.200	0
2024-07-08	1.180	1.200	1.160	1.200	1.200	12,600
2024-07-05	1.170	1.180	1.170	1.180	1.180	26,600
2024-07-04	1.150	1.180	1.150	1.180	1.180	37,300
2024-07-03	1.180	1.180	1.170	1.180	1.180	38,500
2024-07-02	1.190	1.190	1.190	1.190	1.190	0
2024-07-01	1.200	1.200	1.170	1.190	1.190	52,200
2024-06-28	1.190	1.190	1.190	1.190	1.190	40,700
2024-06-27	1.160	1.200	1.160	1.200	1.200	24,400
2024-06-26	1.180	1.180	1.180	1.180	1.180	0
2024-06-25	1.180	1.180	1.180	1.180	1.180	0
2024-06-24	1.160	1.190	1.130	1.180	1.180	128,700
2024-06-21	1.160	1.180	1.130	1.180	1.180	57,800
2024-06-20	1.170	1.170	1.140	1.170	1.170	37,700
2024-06-19	1.200	1.200	1.200	1.200	1.200	0
2024-06-18	1.190	1.200	1.180	1.200	1.200	22,000
2024-06-17	1.200	1.200	1.170	1.200	1.200	114,900
2024-06-14	1.200	1.200	1.170	1.180	1.180	54,200
2024-06-13	1.200	1.210	1.190	1.210	1.210	19,500
2024-06-12	1.220	1.220	1.190	1.210	1.210	11,300
2024-06-11	1.180	1.210	1.180	1.210	1.210	26,000
2024-06-10	1.190	1.200	1.180	1.200	1.200	22,700
2024-06-07	1.210	1.210	1.210	1.210	1.210	0
2024-06-06	1.240	1.240	1.210	1.210	1.210	53,700
2024-06-05	1.220	1.220	1.220	1.220	1.220	0
2024-06-04	1.200	1.240	1.180	1.220	1.220	138,500
2024-05-31	1.240	1.240	1.240	1.240	1.240	0
2024-05-30	1.240	1.240	1.240	1.240	1.240	0
2024-05-29	1.230	1.240	1.230	1.240	1.240	33,300
2024-05-28	1.240	1.250	1.210	1.230	1.230	48,000
2024-05-27	1.250	1.250	1.200	1.240	1.240	31,600
2024-05-24	1.250	1.250	1.250	1.250	1.250	0
2024-05-23	1.230	1.250	1.230	1.250	1.250	1,600
2024-05-21	1.220	1.260	1.200	1.260	1.260	43,200
2024-05-20	1.250	1.250	1.250	1.250	1.250	0
2024-05-17	1.240	1.250	1.230	1.250	1.250	51,600
2024-05-16	1.260	1.260	1.260	1.260	1.260	0
2024-05-15	1.260	1.260	1.260	1.260	1.260	0
2024-05-14	1.250	1.260	1.230	1.260	1.260	93,500
2024-05-13	1.260	1.260	1.240	1.250	1.250	1,000
2024-05-10	1.230	1.250	1.230	1.250	1.250	90,400
2024-05-09	1.260	1.280	1.250	1.250	1.240	44,600
2024-05-08	1.250	1.280	1.220	1.260	1.250	20,000
2024-05-07	1.250	1.300	1.250	1.260	1.250	10,000
2024-05-03	1.290	1.290	1.250	1.250	1.240	2,901
2024-05-02	1.280	1.280	1.260	1.270	1.260	77,601
2024-04-30	1.270	1.280	1.270	1.270	1.260	3,103
2024-04-29	1.240	1.280	1.240	1.280	1.270	157,121

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-10	0.0100 THB
2023-05-10	0.0300 THB
2022-05-11	0.0100 THB
2021-05-12	0.0500 THB
2020-07-17	0.0500 THB
2020-05-12	0.0500 THB
2019-05-10	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.