Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.700	1.710	1.660	1.710	1.664	14,000
2022-08-08	1.730	1.730	1.680	1.710	1.664	158,200
2022-08-05	1.690	1.730	1.680	1.720	1.674	68,800
2022-08-04	1.710	1.730	1.700	1.700	1.654	64,506
2022-08-03	1.650	1.710	1.650	1.710	1.664	114,901
2022-08-02	1.690	1.730	1.650	1.650	1.606	86,302
2022-08-01	1.680	1.730	1.650	1.710	1.664	26,800
2022-07-27	1.700	1.710	1.690	1.700	1.654	7,700
2022-07-26	1.690	1.730	1.680	1.680	1.635	72,300
2022-07-25	1.660	1.690	1.660	1.690	1.645	75,100
2022-07-22	1.690	1.690	1.670	1.680	1.635	33,702
2022-07-21	1.660	1.690	1.660	1.690	1.645	8,501
2022-07-20	1.670	1.690	1.670	1.690	1.645	26,600
2022-07-19	1.690	1.690	1.670	1.690	1.645	21,900
2022-07-18	1.680	1.690	1.660	1.690	1.645	60,700
2022-07-15	1.690	1.710	1.660	1.680	1.635	48,000
2022-07-14	1.700	1.720	1.650	1.710	1.664	40,300
2022-07-12	1.680	1.750	1.650	1.700	1.654	699,000
2022-07-11	1.670	1.670	1.670	1.670	1.625	3,450
2022-07-08	1.680	1.680	1.640	1.670	1.625	5,400
2022-07-07	1.650	1.670	1.640	1.650	1.606	45,900
2022-07-06	1.650	1.660	1.610	1.650	1.606	117,100
2022-07-05	1.680	1.680	1.610	1.610	1.567	355,611
2022-07-04	1.680	1.690	1.650	1.650	1.606	215,100
2022-07-01	1.670	1.680	1.640	1.650	1.606	107,200
2022-06-30	1.670	1.680	1.640	1.650	1.606	157,600
2022-06-29	1.670	1.690	1.640	1.650	1.606	249,900
2022-06-28	1.650	1.700	1.650	1.660	1.616	352,201
2022-06-27	1.660	1.690	1.650	1.650	1.606	311,504
2022-06-24	1.680	1.680	1.650	1.670	1.625	264,600
2022-06-23	1.670	1.690	1.600	1.650	1.606	245,300
2022-06-22	1.690	1.710	1.670	1.680	1.635	230,600
2022-06-21	1.720	1.720	1.680	1.690	1.645	414,300
2022-06-20	1.680	1.730	1.670	1.690	1.645	309,010
2022-06-17	1.710	1.730	1.650	1.680	1.635	1,474,700
2022-06-16	1.770	2.060	1.720	1.730	1.684	20,525,580
2022-06-15	1.780	1.790	1.730	1.770	1.723	269,930
2022-06-14	1.770	1.790	1.750	1.780	1.732	97,500
2022-06-13	1.800	1.800	1.750	1.760	1.713	458,710
2022-06-10	1.850	1.860	1.790	1.790	1.742	345,500
2022-06-09	1.850	1.860	1.810	1.820	1.771	356,800
2022-06-08	1.850	1.870	1.810	1.850	1.800	272,300
2022-06-07	1.840	1.860	1.820	1.840	1.791	261,839
2022-06-06	1.860	1.860	1.830	1.830	1.781	26,805
2022-06-02	1.830	1.860	1.820	1.840	1.791	314,643
2022-06-01	1.800	1.830	1.790	1.810	1.761	386,302
2022-05-31	1.800	1.820	1.790	1.800	1.752	209,823
2022-05-30	1.790	1.810	1.770	1.800	1.752	141,600
2022-05-27	1.760	1.800	1.760	1.780	1.732	100,104
2022-05-26	1.770	1.780	1.750	1.760	1.713	55,454
2022-05-25	1.790	1.810	1.740	1.760	1.713	252,405
2022-05-24	1.770	1.790	1.740	1.780	1.732	76,400
2022-05-23	1.780	1.780	1.760	1.770	1.723	12,501
2022-05-20	1.750	1.780	1.730	1.780	1.732	89,500
2022-05-19	1.740	1.760	1.730	1.760	1.713	32,200
2022-05-18	1.750	1.750	1.740	1.750	1.703	16,100
2022-05-17	1.750	1.760	1.750	1.750	1.703	92,700
2022-05-13	1.750	1.770	1.700	1.750	1.703	60,900
2022-05-12	1.760	1.780	1.710	1.740	1.693	69,800
2022-05-11	1.800	1.800	1.740	1.770	1.723	332,600

← NewerPage 18 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.