Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.720	1.720	1.700	1.700	1.654	438,806
2023-02-01	1.710	1.730	1.700	1.710	1.664	612,505
2023-01-31	1.690	1.760	1.690	1.700	1.654	1,310,105
2023-01-30	1.690	1.770	1.680	1.690	1.645	3,505,434
2023-01-27	1.650	1.730	1.640	1.680	1.635	1,219,100
2023-01-26	1.700	1.720	1.660	1.660	1.616	721,414
2023-01-25	1.780	1.790	1.670	1.700	1.654	2,217,260
2023-01-24	1.850	1.850	1.780	1.780	1.732	711,104
2023-01-23	1.810	1.860	1.810	1.820	1.771	848,601
2023-01-20	1.850	1.860	1.810	1.830	1.781	647,400
2023-01-19	1.850	1.860	1.830	1.850	1.800	826,101
2023-01-18	1.900	1.900	1.830	1.850	1.800	1,714,106
2023-01-17	1.890	1.910	1.890	1.890	1.839	320,604
2023-01-16	1.890	1.930	1.880	1.890	1.839	1,412,400
2023-01-13	1.900	1.910	1.880	1.880	1.830	1,157,510
2023-01-12	1.870	1.960	1.860	1.890	1.839	5,625,456
2023-01-11	1.880	1.900	1.840	1.860	1.810	1,300,043
2023-01-10	1.870	1.880	1.850	1.870	1.820	543,500
2023-01-09	1.880	1.890	1.830	1.870	1.820	1,174,308
2023-01-06	1.860	1.890	1.840	1.850	1.800	818,715
2023-01-05	1.890	1.930	1.850	1.860	1.810	1,327,723
2023-01-04	1.920	1.960	1.890	1.900	1.849	2,302,511
2023-01-03	1.880	2.000	1.850	1.920	1.869	4,779,504
2022-12-30	1.910	1.930	1.850	1.870	1.820	1,323,125
2022-12-29	1.920	1.970	1.840	1.910	1.859	2,525,514
2022-12-28	1.910	1.980	1.900	1.920	1.869	2,420,202
2022-12-27	1.900	2.060	1.900	1.920	1.869	13,904,470
2022-12-26	1.940	1.950	1.800	1.860	1.810	5,736,859
2022-12-23	1.970	1.970	1.910	1.950	1.898	7,321,273
2022-12-22	1.960	2.200	1.960	2.040	1.985	40,796,727
2022-12-21	1.990	2.000	1.880	1.920	1.869	8,899,510
2022-12-20	2.060	2.280	2.000	2.020	1.966	42,150,809
2022-12-19	1.650	2.120	1.640	1.950	1.898	57,243,922
2022-12-16	1.750	1.760	1.610	1.650	1.606	6,616,213
2022-12-15	1.790	1.840	1.720	1.780	1.732	22,459,211
2022-12-14	1.530	1.880	1.520	1.880	1.830	33,324,109
2022-12-13	1.460	1.460	1.450	1.450	1.411	209,153,594
2022-12-09	1.480	1.480	1.450	1.470	1.431	50,101
2022-12-08	1.430	1.480	1.430	1.470	1.431	13,500
2022-12-07	1.460	1.460	1.430	1.450	1.411	80,000
2022-12-06	1.440	1.470	1.440	1.470	1.431	109,438
2022-12-02	1.460	1.480	1.460	1.460	1.421	44,400
2022-12-01	1.460	1.490	1.450	1.460	1.421	22,405
2022-11-30	1.480	1.480	1.450	1.470	1.431	150,000
2022-11-29	1.450	1.460	1.450	1.460	1.421	15,400
2022-11-28	1.450	1.460	1.440	1.460	1.421	58,500
2022-11-25	1.460	1.460	1.440	1.450	1.411	87,100
2022-11-24	1.450	1.470	1.450	1.450	1.411	70,601
2022-11-23	1.480	1.480	1.450	1.460	1.421	66,244
2022-11-22	1.470	1.490	1.450	1.450	1.411	104,200
2022-11-21	1.490	1.490	1.440	1.460	1.421	240,400
2022-11-18	1.500	1.500	1.490	1.490	1.450	122,200
2022-11-17	1.500	1.510	1.490	1.500	1.460	10,612
2022-11-16	1.490	1.510	1.480	1.490	1.450	45,600
2022-11-15	1.530	1.530	1.490	1.500	1.460	20,500
2022-11-14	1.520	1.520	1.490	1.490	1.450	168,087
2022-11-11	1.520	1.520	1.510	1.520	1.479	124,700
2022-11-10	1.550	1.550	1.520	1.520	1.479	69,300
2022-11-09	1.560	1.570	1.510	1.540	1.499	252,700
2022-11-08	1.570	1.610	1.560	1.560	1.518	106,229

← NewerPage 16 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.