Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.580	1.590	1.570	1.590	1.547	91,600
2023-05-03	1.580	1.580	1.550	1.580	1.538	134,300
2023-05-02	1.600	1.600	1.570	1.570	1.528	105,500
2023-04-28	1.620	1.620	1.590	1.610	1.567	123,501
2023-04-27	1.620	1.630	1.570	1.610	1.567	284,300
2023-04-26	1.620	1.650	1.610	1.640	1.596	71,401
2023-04-25	1.660	1.670	1.610	1.640	1.596	342,909
2023-04-24	1.660	1.680	1.650	1.670	1.625	161,400
2023-04-21	1.680	1.690	1.650	1.680	1.635	141,486
2023-04-20	1.690	1.690	1.650	1.680	1.635	37,400
2023-04-19	1.670	1.700	1.660	1.670	1.625	34,201
2023-04-18	1.700	1.700	1.670	1.670	1.625	67,713
2023-04-17	1.720	1.720	1.710	1.720	1.674	58,300
2023-04-12	1.740	1.740	1.700	1.710	1.664	16,307
2023-04-11	1.730	1.730	1.710	1.720	1.674	7,500
2023-04-10	1.690	1.730	1.690	1.710	1.664	56,316
2023-04-07	1.700	1.700	1.670	1.690	1.645	14,401
2023-04-05	1.710	1.710	1.680	1.700	1.654	254,201
2023-04-04	1.740	1.750	1.690	1.710	1.664	135,202
2023-04-03	1.720	1.720	1.690	1.690	1.645	199,640
2023-03-31	1.720	1.720	1.690	1.700	1.654	135,000
2023-03-30	1.730	1.730	1.700	1.700	1.654	417,704
2023-03-29	1.730	1.740	1.710	1.730	1.684	252,200
2023-03-28	1.660	1.780	1.660	1.720	1.674	1,324,103
2023-03-27	1.680	1.690	1.660	1.660	1.616	131,700
2023-03-24	1.620	1.830	1.600	1.670	1.625	3,465,600
2023-03-23	1.610	1.610	1.580	1.600	1.557	22,700
2023-03-22	1.570	1.600	1.570	1.600	1.557	59,003
2023-03-21	1.610	1.620	1.570	1.570	1.528	509,514
2023-03-20	1.630	1.630	1.570	1.610	1.567	153,200
2023-03-17	1.610	1.620	1.570	1.610	1.567	60,400
2023-03-16	1.610	1.610	1.570	1.610	1.567	12,700
2023-03-15	1.590	1.630	1.570	1.620	1.577	138,602
2023-03-14	1.620	1.620	1.550	1.550	1.508	342,907
2023-03-13	1.630	1.640	1.620	1.630	1.586	103,700
2023-03-10	1.630	1.660	1.620	1.650	1.606	264,400
2023-03-09	1.650	1.660	1.630	1.630	1.586	157,600
2023-03-08	1.680	1.680	1.650	1.650	1.606	31,809
2023-03-07	1.670	1.670	1.650	1.660	1.616	90,510
2023-03-03	1.650	1.670	1.630	1.650	1.606	195,601
2023-03-02	1.600	1.860	1.600	1.640	1.596	2,182,998
2023-03-01	1.600	1.640	1.600	1.620	1.577	94,700
2023-02-28	1.730	1.730	1.610	1.620	1.577	508,304
2023-02-27	1.730	1.740	1.700	1.710	1.664	164,500
2023-02-24	1.710	1.740	1.710	1.710	1.664	221,101
2023-02-23	1.700	1.730	1.700	1.710	1.664	79,202
2023-02-22	1.730	1.740	1.710	1.720	1.674	112,301
2023-02-21	1.720	1.720	1.690	1.720	1.674	106,402
2023-02-20	1.670	1.710	1.670	1.690	1.645	288,700
2023-02-17	1.680	1.680	1.660	1.680	1.635	69,900
2023-02-16	1.670	1.690	1.660	1.670	1.625	72,202
2023-02-15	1.670	1.700	1.650	1.670	1.625	354,303
2023-02-14	1.750	1.760	1.650	1.670	1.625	694,500
2023-02-13	1.740	1.770	1.740	1.740	1.693	144,100
2023-02-10	1.760	1.760	1.740	1.760	1.713	57,200
2023-02-09	1.760	1.770	1.740	1.740	1.693	269,902
2023-02-08	1.760	1.790	1.730	1.750	1.703	1,017,121
2023-02-07	1.740	1.760	1.730	1.740	1.693	684,122
2023-02-06	1.710	1.740	1.710	1.730	1.684	305,123
2023-02-03	1.710	1.720	1.700	1.710	1.664	311,205

← NewerPage 15 of 21 · 1,213 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.