Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.250	1.250	1.230	1.240	1.230	37,005
2024-04-25	1.240	1.240	1.230	1.230	1.220	10,405
2024-04-24	1.220	1.230	1.220	1.230	1.220	801,414
2024-04-23	1.230	1.260	1.220	1.230	1.220	61,627
2024-04-22	1.180	1.230	1.180	1.230	1.220	150,703
2024-04-19	1.180	1.180	1.160	1.180	1.171	267,643
2024-04-18	1.230	1.230	1.180	1.190	1.181	280,205
2024-04-17	1.270	1.280	1.210	1.230	1.220	319,782
2024-04-11	1.290	1.290	1.260	1.280	1.270	8,405
2024-04-10	1.300	1.300	1.250	1.250	1.240	13,408
2024-04-09	1.240	1.290	1.240	1.260	1.250	209,599
2024-04-05	1.290	1.290	1.230	1.230	1.220	90,512
2024-04-04	1.280	1.310	1.240	1.290	1.280	208,093
2024-04-03	1.260	1.290	1.250	1.270	1.260	39,684
2024-04-02	1.280	1.290	1.260	1.280	1.270	127,994
2024-04-01	1.290	1.290	1.260	1.290	1.280	134,212
2024-03-29	1.230	1.300	1.230	1.270	1.260	557,190
2024-03-28	1.240	1.240	1.230	1.240	1.230	71,958
2024-03-27	1.250	1.250	1.240	1.250	1.240	136,815
2024-03-26	1.250	1.260	1.220	1.240	1.230	641,431
2024-03-25	1.270	1.280	1.240	1.260	1.250	176,058
2024-03-22	1.280	1.300	1.260	1.260	1.250	348,302
2024-03-21	1.280	1.300	1.270	1.270	1.260	239,611
2024-03-20	1.300	1.320	1.260	1.280	1.270	501,691
2024-03-19	1.280	1.370	1.280	1.310	1.300	2,603,000
2024-03-18	1.350	1.450	1.260	1.270	1.260	4,717,928
2024-03-15	1.210	1.470	1.210	1.370	1.359	8,010,289
2024-03-14	1.210	1.220	1.160	1.210	1.200	804,778
2024-03-13	1.200	1.220	1.200	1.210	1.200	26,790
2024-03-12	1.190	1.210	1.190	1.200	1.190	124,783
2024-03-11	1.180	1.210	1.180	1.210	1.200	126,984
2024-03-08	1.220	1.220	1.200	1.200	1.190	136,084
2024-03-07	1.200	1.220	1.190	1.220	1.210	64,200
2024-03-06	1.180	1.220	1.160	1.200	1.190	265,283
2024-03-05	1.190	1.210	1.170	1.180	1.171	62,884
2024-03-04	1.190	1.200	1.170	1.190	1.181	244,452
2024-03-01	1.240	1.250	1.180	1.190	1.181	367,490
2024-02-29	1.260	1.260	1.220	1.260	1.250	140,790
2024-02-28	1.240	1.270	1.240	1.250	1.240	321,490
2024-02-27	1.270	1.290	1.240	1.240	1.230	273,890
2024-02-23	1.290	1.290	1.270	1.290	1.280	42,582
2024-02-22	1.290	1.320	1.280	1.290	1.280	115,696
2024-02-21	1.270	1.290	1.260	1.290	1.280	261,590
2024-02-20	1.290	1.300	1.240	1.270	1.260	213,391
2024-02-19	1.300	1.320	1.270	1.290	1.280	152,694
2024-02-16	1.320	1.320	1.280	1.280	1.270	314,492
2024-02-15	1.320	1.320	1.290	1.320	1.309	300,101
2024-02-14	1.320	1.340	1.310	1.330	1.319	34,417
2024-02-13	1.330	1.350	1.300	1.300	1.290	369,914
2024-02-12	1.340	1.340	1.310	1.330	1.319	139,906
2024-02-09	1.310	1.350	1.310	1.350	1.339	232,892
2024-02-08	1.350	1.350	1.300	1.330	1.319	366,630
2024-02-07	1.360	1.370	1.330	1.360	1.349	241,864
2024-02-06	1.340	1.370	1.340	1.370	1.359	59,157
2024-02-05	1.370	1.370	1.320	1.370	1.359	95,266
2024-02-02	1.400	1.400	1.340	1.370	1.359	268,294
2024-02-01	1.380	1.410	1.370	1.380	1.369	50,894
2024-01-31	1.400	1.400	1.380	1.400	1.389	36,197
2024-01-30	1.390	1.400	1.380	1.400	1.389	27,705
2024-01-29	1.390	1.410	1.390	1.400	1.389	36,900

← NewerPage 11 of 21 · 1,212 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.