Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.400	1.400	1.370	1.390	1.379	115,900
2024-01-25	1.390	1.400	1.390	1.400	1.389	36,593
2024-01-24	1.390	1.400	1.390	1.400	1.389	67,310
2024-01-23	1.400	1.410	1.390	1.390	1.379	215,536
2024-01-22	1.390	1.410	1.390	1.400	1.389	33,056
2024-01-19	1.400	1.420	1.400	1.400	1.389	87,192
2024-01-18	1.400	1.410	1.390	1.410	1.399	23,292
2024-01-17	1.400	1.410	1.400	1.410	1.399	153,792
2024-01-16	1.400	1.440	1.400	1.410	1.399	383,296
2024-01-15	1.400	1.410	1.390	1.410	1.399	17,696
2024-01-12	1.410	1.440	1.390	1.410	1.399	344,898
2024-01-11	1.380	1.460	1.380	1.400	1.389	459,896
2024-01-10	1.410	1.410	1.380	1.390	1.379	169,396
2024-01-09	1.400	1.470	1.390	1.420	1.409	501,396
2024-01-08	1.390	1.410	1.380	1.390	1.379	104,796
2024-01-05	1.400	1.420	1.390	1.410	1.399	83,098
2024-01-04	1.390	1.420	1.390	1.410	1.399	49,398
2024-01-03	1.390	1.420	1.390	1.410	1.399	26,296
2024-01-02	1.380	1.400	1.370	1.400	1.389	232,598
2023-12-28	1.370	1.400	1.370	1.400	1.389	60,298
2023-12-27	1.430	1.450	1.370	1.390	1.379	184,598
2023-12-26	1.450	1.450	1.410	1.420	1.409	58,198
2023-12-25	1.400	1.460	1.400	1.430	1.419	164,296
2023-12-22	1.400	1.420	1.380	1.410	1.399	111,898
2023-12-21	1.380	1.400	1.380	1.400	1.389	161,891
2023-12-20	1.380	1.400	1.370	1.380	1.369	111,407
2023-12-19	1.360	1.390	1.350	1.390	1.379	72,100
2023-12-18	1.380	1.380	1.350	1.370	1.359	11,401
2023-12-15	1.360	1.380	1.360	1.380	1.369	23,600
2023-12-14	1.380	1.380	1.320	1.370	1.359	250,955
2023-12-13	1.370	1.390	1.330	1.380	1.369	120,700
2023-12-12	1.400	1.400	1.390	1.390	1.379	87,316
2023-12-08	1.410	1.410	1.400	1.410	1.399	1,100
2023-12-07	1.400	1.410	1.390	1.410	1.399	61,116
2023-12-06	1.400	1.410	1.400	1.410	1.399	22,100
2023-12-04	1.390	1.400	1.390	1.400	1.389	49,400
2023-12-01	1.390	1.400	1.390	1.400	1.389	15,000
2023-11-30	1.400	1.400	1.370	1.400	1.389	89,298
2023-11-29	1.400	1.410	1.390	1.410	1.399	32,998
2023-11-28	1.420	1.420	1.390	1.410	1.399	28,498
2023-11-27	1.360	1.410	1.340	1.410	1.399	202,198
2023-11-24	1.410	1.410	1.340	1.370	1.359	141,798
2023-11-23	1.410	1.420	1.410	1.420	1.409	15,200
2023-11-22	1.400	1.430	1.400	1.420	1.409	10,486
2023-11-21	1.420	1.430	1.410	1.430	1.419	19,900
2023-11-20	1.400	1.420	1.390	1.420	1.409	42,200
2023-11-17	1.390	1.400	1.380	1.400	1.389	504,000
2023-11-16	1.370	1.390	1.370	1.390	1.379	47,800
2023-11-15	1.370	1.380	1.360	1.380	1.369	45,170
2023-11-14	1.360	1.370	1.330	1.370	1.359	27,200
2023-11-13	1.360	1.380	1.340	1.360	1.349	2,600
2023-11-10	1.340	1.360	1.340	1.360	1.349	1,398
2023-11-09	1.370	1.380	1.340	1.370	1.359	17,698
2023-11-08	1.370	1.380	1.360	1.380	1.369	2,030
2023-11-07	1.380	1.380	1.350	1.380	1.369	1,696
2023-11-06	1.380	1.380	1.360	1.380	1.369	1,096
2023-11-03	1.370	1.380	1.370	1.370	1.359	7,610
2023-11-02	1.360	1.370	1.360	1.370	1.359	13,810
2023-11-01	1.340	1.380	1.330	1.370	1.359	25,314
2023-10-31	1.370	1.380	1.340	1.380	1.369	11,398

← NewerPage 12 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.