Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.370	1.380	1.350	1.380	1.369	26,298
2023-10-27	1.340	1.380	1.340	1.380	1.369	41,699
2023-10-26	1.360	1.370	1.340	1.340	1.329	50,498
2023-10-25	1.400	1.400	1.340	1.380	1.369	172,920
2023-10-24	1.400	1.400	1.360	1.400	1.389	87,398
2023-10-20	1.410	1.410	1.380	1.410	1.399	50,498
2023-10-19	1.400	1.440	1.400	1.430	1.419	169,444
2023-10-18	1.410	1.440	1.400	1.410	1.399	36,105
2023-10-17	1.440	1.440	1.430	1.440	1.429	2,096
2023-10-16	1.440	1.440	1.400	1.440	1.429	40,996
2023-10-12	1.440	1.440	1.400	1.440	1.429	64,298
2023-10-11	1.400	1.440	1.400	1.440	1.429	24,794
2023-10-10	1.390	1.420	1.380	1.420	1.409	92,309
2023-10-09	1.420	1.420	1.380	1.410	1.399	108,297
2023-10-06	1.430	1.430	1.400	1.420	1.409	70,798
2023-10-05	1.430	1.430	1.410	1.430	1.419	2,096
2023-10-04	1.440	1.440	1.400	1.440	1.429	11,696
2023-10-03	1.420	1.430	1.390	1.430	1.419	59,296
2023-10-02	1.430	1.460	1.420	1.430	1.419	74,800
2023-09-29	1.460	1.460	1.460	1.460	1.448	1,700
2023-09-28	1.450	1.460	1.450	1.460	1.448	2,600
2023-09-27	1.480	1.480	1.430	1.450	1.438	19,000
2023-09-26	1.470	1.480	1.440	1.440	1.429	25,105
2023-09-25	1.470	1.480	1.440	1.480	1.468	45,400
2023-09-22	1.470	1.480	1.470	1.480	1.468	810
2023-09-21	1.420	1.460	1.420	1.460	1.448	63,001
2023-09-20	1.450	1.450	1.430	1.430	1.419	9,825
2023-09-19	1.450	1.470	1.430	1.450	1.438	278,000
2023-09-18	1.510	1.510	1.450	1.470	1.458	217,207
2023-09-15	1.500	1.510	1.490	1.510	1.498	49,000
2023-09-14	1.490	1.510	1.490	1.500	1.488	31,300
2023-09-13	1.490	1.500	1.480	1.490	1.478	64,201
2023-09-12	1.490	1.490	1.490	1.490	1.478	45,801
2023-09-11	1.480	1.490	1.450	1.490	1.478	491,803
2023-09-08	1.490	1.490	1.470	1.480	1.468	146,703
2023-09-07	1.500	1.500	1.470	1.490	1.478	528,700
2023-09-06	1.520	1.520	1.480	1.500	1.488	239,200
2023-09-05	1.510	1.520	1.500	1.520	1.508	119,200
2023-09-04	1.520	1.520	1.500	1.520	1.508	70,205
2023-09-01	1.540	1.560	1.490	1.520	1.508	164,600
2023-08-31	1.520	1.520	1.510	1.510	1.498	386,800
2023-08-30	1.510	1.530	1.500	1.520	1.508	1,052,700
2023-08-29	1.510	1.510	1.480	1.500	1.488	348,901
2023-08-28	1.510	1.510	1.490	1.500	1.488	188,900
2023-08-25	1.500	1.620	1.470	1.520	1.508	2,589,703
2023-08-24	1.510	1.520	1.470	1.520	1.508	180,700
2023-08-23	1.490	1.510	1.460	1.500	1.488	87,000
2023-08-22	1.460	1.490	1.460	1.480	1.468	35,600
2023-08-21	1.460	1.490	1.460	1.480	1.468	10,400
2023-08-18	1.450	1.500	1.450	1.470	1.458	115,900
2023-08-17	1.440	1.490	1.440	1.460	1.448	114,400
2023-08-16	1.420	1.440	1.420	1.430	1.419	110,800
2023-08-15	1.420	1.450	1.410	1.420	1.409	20,900
2023-08-11	1.430	1.450	1.430	1.450	1.438	18,200
2023-08-10	1.430	1.450	1.430	1.450	1.438	3,600
2023-08-09	1.440	1.440	1.410	1.440	1.429	44,800
2023-08-08	1.440	1.440	1.430	1.440	1.429	8,100
2023-08-07	1.450	1.450	1.430	1.440	1.429	11,100
2023-08-04	1.450	1.450	1.450	1.450	1.438	6,100
2023-08-03	1.450	1.450	1.440	1.450	1.438	13,101

← NewerPage 13 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.