Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.460	1.460	1.450	1.460	1.448	12,600
2023-07-31	1.450	1.450	1.440	1.440	1.429	35,001
2023-07-27	1.440	1.450	1.440	1.450	1.438	6,300
2023-07-26	1.440	1.440	1.430	1.440	1.429	3,700
2023-07-25	1.440	1.440	1.430	1.440	1.429	22,200
2023-07-24	1.440	1.440	1.420	1.440	1.429	32,200
2023-07-21	1.430	1.440	1.420	1.440	1.429	49,300
2023-07-20	1.450	1.450	1.420	1.450	1.438	84,402
2023-07-19	1.460	1.460	1.430	1.450	1.438	36,900
2023-07-18	1.470	1.470	1.430	1.450	1.438	90,300
2023-07-17	1.470	1.470	1.450	1.470	1.458	21,800
2023-07-14	1.430	1.480	1.430	1.460	1.448	22,001
2023-07-13	1.440	1.450	1.430	1.450	1.438	12,000
2023-07-12	1.460	1.460	1.430	1.450	1.438	60,000
2023-07-11	1.470	1.480	1.460	1.460	1.448	89,402
2023-07-10	1.460	1.480	1.460	1.480	1.468	1,700
2023-07-07	1.480	1.480	1.420	1.480	1.468	68,000
2023-07-06	1.460	1.480	1.460	1.480	1.468	39,100
2023-07-05	1.480	1.480	1.470	1.480	1.468	18,300
2023-07-04	1.450	1.480	1.450	1.480	1.468	82,900
2023-07-03	1.480	1.480	1.460	1.480	1.468	62,900
2023-06-30	1.460	1.480	1.460	1.470	1.458	36,400
2023-06-29	1.460	1.480	1.450	1.480	1.468	68,200
2023-06-28	1.470	1.480	1.460	1.470	1.458	2,000
2023-06-27	1.450	1.480	1.450	1.470	1.458	228,600
2023-06-26	1.500	1.500	1.450	1.470	1.458	43,301
2023-06-23	1.490	1.490	1.450	1.470	1.458	8,400
2023-06-22	1.490	1.500	1.460	1.480	1.468	49,600
2023-06-21	1.480	1.500	1.460	1.490	1.478	94,701
2023-06-20	1.500	1.510	1.480	1.500	1.488	63,100
2023-06-19	1.500	1.500	1.480	1.480	1.468	107,600
2023-06-16	1.500	1.520	1.490	1.510	1.498	71,407
2023-06-15	1.510	1.520	1.490	1.510	1.498	142,103
2023-06-14	1.520	1.520	1.500	1.510	1.498	1,220,900
2023-06-13	1.500	1.520	1.490	1.520	1.508	55,203
2023-06-12	1.510	1.520	1.500	1.510	1.498	70,900
2023-06-09	1.500	1.510	1.490	1.510	1.498	141,502
2023-06-08	1.500	1.510	1.490	1.510	1.498	39,702
2023-06-07	1.520	1.520	1.500	1.510	1.498	52,401
2023-06-06	1.510	1.520	1.510	1.510	1.498	36,702
2023-06-02	1.500	1.520	1.500	1.520	1.508	1,700
2023-06-01	1.530	1.530	1.490	1.520	1.508	126,700
2023-05-31	1.520	1.530	1.510	1.530	1.518	4,101
2023-05-30	1.520	1.520	1.510	1.520	1.508	29,300
2023-05-29	1.520	1.540	1.500	1.520	1.508	1,253,904
2023-05-26	1.510	1.520	1.500	1.520	1.508	113,902
2023-05-25	1.510	1.520	1.510	1.520	1.508	73,000
2023-05-24	1.540	1.550	1.510	1.520	1.508	545,801
2023-05-23	1.540	1.560	1.540	1.550	1.538	167,200
2023-05-22	1.530	1.560	1.530	1.560	1.548	10,200
2023-05-19	1.560	1.580	1.530	1.560	1.548	140,400
2023-05-18	1.550	1.580	1.550	1.580	1.567	45,700
2023-05-17	1.590	1.590	1.540	1.580	1.567	163,402
2023-05-16	1.570	1.610	1.560	1.560	1.548	349,504
2023-05-15	1.560	1.580	1.550	1.550	1.538	264,500
2023-05-12	1.550	1.560	1.540	1.550	1.538	30,800
2023-05-11	1.560	1.580	1.540	1.570	1.557	69,508
2023-05-10	1.550	1.570	1.540	1.570	1.557	101,300
2023-05-09	1.590	1.590	1.560	1.580	1.538	212,100
2023-05-08	1.580	1.590	1.570	1.590	1.547	91,600

← NewerPage 14 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.