Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.700	1.820	1.700	1.820	1.761	612,500
2022-05-09	1.750	1.760	1.690	1.730	1.674	545,300
2022-05-06	1.750	1.770	1.660	1.750	1.694	85,700
2022-05-05	1.750	1.780	1.730	1.750	1.694	18,000
2022-05-03	1.740	1.760	1.720	1.750	1.694	125,000
2022-04-29	1.780	1.780	1.750	1.750	1.694	48,200
2022-04-28	1.770	1.770	1.750	1.760	1.703	117,400
2022-04-27	1.740	1.780	1.740	1.760	1.703	81,300
2022-04-26	1.800	1.800	1.740	1.760	1.703	53,700
2022-04-25	1.780	1.780	1.750	1.780	1.723	251,400
2022-04-22	1.760	1.790	1.760	1.780	1.723	54,700
2022-04-21	1.760	1.790	1.760	1.780	1.723	109,600
2022-04-20	1.760	1.790	1.760	1.760	1.703	178,400
2022-04-19	1.790	1.840	1.760	1.760	1.703	4,416,100
2022-04-18	1.790	1.820	1.760	1.810	1.752	454,300
2022-04-12	1.810	1.810	1.770	1.800	1.742	163,300
2022-04-11	1.770	1.830	1.760	1.830	1.771	261,400
2022-04-08	1.760	1.810	1.760	1.810	1.752	246,900
2022-04-07	1.800	1.800	1.770	1.780	1.723	673,500
2022-04-05	1.800	1.810	1.780	1.810	1.752	149,900
2022-04-04	1.810	1.810	1.780	1.800	1.742	153,200
2022-04-01	1.800	1.830	1.800	1.810	1.752	94,800
2022-03-31	1.800	1.810	1.780	1.810	1.752	192,000
2022-03-30	1.800	1.820	1.800	1.800	1.742	847,700
2022-03-29	1.810	1.810	1.780	1.800	1.742	121,800
2022-03-28	1.800	1.820	1.790	1.800	1.742	44,400
2022-03-25	1.790	1.820	1.780	1.800	1.742	229,500
2022-03-24	1.850	1.920	1.780	1.790	1.732	11,615,060
2022-03-23	1.840	1.850	1.810	1.850	1.791	2,666,230
2022-03-22	1.810	1.830	1.800	1.820	1.761	92,700
2022-03-21	1.780	1.830	1.770	1.810	1.752	293,900
2022-03-18	1.780	1.800	1.770	1.790	1.732	197,300
2022-03-17	1.800	1.820	1.780	1.790	1.732	78,900
2022-03-16	1.800	1.840	1.780	1.790	1.732	182,600
2022-03-15	1.800	1.860	1.770	1.790	1.732	315,200
2022-03-14	1.770	1.820	1.760	1.780	1.723	786,000
2022-03-11	1.720	1.770	1.710	1.760	1.703	448,700
2022-03-10	1.760	1.770	1.710	1.740	1.684	146,300
2022-03-09	1.730	1.780	1.730	1.760	1.703	140,800
2022-03-08	1.770	1.780	1.700	1.780	1.723	103,700
2022-03-07	1.830	1.830	1.760	1.800	1.742	225,400
2022-03-04	1.820	1.840	1.800	1.830	1.771	612,100
2022-03-03	1.830	1.840	1.800	1.820	1.761	697,300
2022-03-02	1.860	1.860	1.810	1.830	1.771	692,300
2022-03-01	1.880	1.890	1.860	1.870	1.810	577,700
2022-02-28	1.910	1.910	1.860	1.860	1.800	356,900
2022-02-25	1.870	1.940	1.870	1.930	1.868	118,000
2022-02-24	1.950	1.950	1.840	1.900	1.839	402,000
2022-02-23	1.950	1.950	1.940	1.950	1.887	82,400
2022-02-22	1.970	1.970	1.920	1.950	1.887	397,000
2022-02-21	1.930	1.970	1.930	1.970	1.907	383,000
2022-02-18	1.910	1.950	1.910	1.920	1.858	194,700
2022-02-17	1.910	1.940	1.910	1.940	1.878	82,000
2022-02-15	1.910	1.940	1.910	1.910	1.849	132,600
2022-02-14	1.940	1.950	1.910	1.930	1.868	82,400
2022-02-11	1.900	1.940	1.900	1.940	1.878	197,700
2022-02-10	1.990	1.990	1.900	1.920	1.858	972,100
2022-02-09	1.970	2.020	1.950	1.970	1.907	563,800
2022-02-08	1.950	2.020	1.950	1.960	1.897	553,800
2022-02-07	1.940	2.000	1.900	1.960	1.897	1,197,400

← NewerPage 19 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.