Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.580	1.590	1.540	1.590	1.547	55,100
2022-11-04	1.570	1.580	1.540	1.580	1.538	3,702
2022-11-03	1.560	1.570	1.530	1.540	1.499	23,847
2022-11-02	1.540	1.560	1.530	1.530	1.489	47,600
2022-11-01	1.540	1.570	1.540	1.540	1.499	14,300
2022-10-31	1.540	1.570	1.540	1.560	1.518	103,910
2022-10-28	1.550	1.570	1.510	1.520	1.479	102,301
2022-10-27	1.550	1.550	1.530	1.550	1.508	12,950
2022-10-26	1.550	1.560	1.520	1.540	1.499	49,208
2022-10-25	1.560	1.560	1.520	1.530	1.489	31,100
2022-10-21	1.530	1.560	1.530	1.540	1.499	55,900
2022-10-20	1.530	1.550	1.530	1.540	1.499	133,800
2022-10-19	1.540	1.550	1.520	1.530	1.489	188,479
2022-10-18	1.530	1.540	1.510	1.530	1.489	136,510
2022-10-17	1.560	1.560	1.510	1.520	1.479	318,900
2022-10-12	1.680	1.750	1.550	1.550	1.508	9,479,800
2022-10-11	1.660	1.700	1.660	1.680	1.635	589,000
2022-10-10	1.660	1.660	1.630	1.650	1.606	43,100
2022-10-07	1.640	1.660	1.610	1.650	1.606	310,035
2022-10-06	1.620	1.650	1.620	1.650	1.606	68,310
2022-10-05	1.620	1.630	1.590	1.630	1.586	65,800
2022-10-04	1.630	1.630	1.590	1.620	1.577	147,701
2022-10-03	1.630	1.630	1.600	1.630	1.586	28,900
2022-09-30	1.600	1.630	1.600	1.630	1.586	28,700
2022-09-29	1.610	1.630	1.610	1.630	1.586	46,901
2022-09-28	1.620	1.630	1.600	1.600	1.557	150,700
2022-09-27	1.620	1.650	1.620	1.640	1.596	53,000
2022-09-26	1.640	1.650	1.600	1.640	1.596	241,500
2022-09-23	1.650	1.670	1.650	1.660	1.616	52,500
2022-09-22	1.640	1.650	1.620	1.640	1.596	298,400
2022-09-21	1.650	1.660	1.640	1.650	1.606	45,805
2022-09-20	1.670	1.670	1.630	1.630	1.586	355,103
2022-09-19	1.670	1.670	1.660	1.670	1.625	43,300
2022-09-16	1.660	1.670	1.640	1.660	1.616	133,404
2022-09-15	1.650	1.670	1.650	1.670	1.625	27,001
2022-09-14	1.670	1.670	1.660	1.670	1.625	147,800
2022-09-13	1.690	1.690	1.650	1.690	1.645	650,040
2022-09-12	1.680	1.700	1.670	1.700	1.654	26,300
2022-09-09	1.680	1.690	1.660	1.660	1.616	140,400
2022-09-08	1.700	1.710	1.670	1.700	1.654	187,829
2022-09-07	1.680	1.690	1.670	1.670	1.625	90,200
2022-09-06	1.690	1.710	1.680	1.680	1.635	235,999
2022-09-05	1.680	1.690	1.670	1.690	1.645	6,700
2022-09-02	1.680	1.690	1.680	1.690	1.645	60,200
2022-09-01	1.660	1.690	1.660	1.680	1.635	50,000
2022-08-31	1.670	1.690	1.650	1.690	1.645	20,509
2022-08-30	1.680	1.690	1.670	1.690	1.645	35,005
2022-08-29	1.660	1.680	1.650	1.680	1.635	93,300
2022-08-26	1.680	1.690	1.660	1.680	1.635	48,700
2022-08-25	1.690	1.690	1.650	1.680	1.635	11,100
2022-08-24	1.680	1.690	1.660	1.660	1.616	58,504
2022-08-23	1.660	1.690	1.650	1.690	1.645	63,300
2022-08-22	1.680	1.680	1.660	1.670	1.625	23,500
2022-08-19	1.680	1.690	1.660	1.680	1.635	27,401
2022-08-18	1.660	1.680	1.650	1.680	1.635	49,000
2022-08-17	1.670	1.680	1.660	1.660	1.616	108,300
2022-08-16	1.680	1.690	1.640	1.670	1.625	141,800
2022-08-15	1.650	1.690	1.630	1.690	1.645	241,730
2022-08-11	1.690	1.700	1.650	1.700	1.654	143,001
2022-08-10	1.690	1.730	1.690	1.700	1.654	95,527

← NewerPage 17 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.