Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.750	0.780	0.750	0.780	0.780	69,900
2026-07-17	0.770	0.790	0.770	0.780	0.780	57,200
2026-07-16	0.790	0.790	0.780	0.790	0.790	14,800
2026-07-15	0.780	0.800	0.760	0.790	0.790	42,100
2026-07-14	0.780	0.790	0.760	0.790	0.790	9,600
2026-07-13	0.780	0.790	0.780	0.790	0.790	32,700
2026-07-10	0.760	0.780	0.760	0.780	0.780	69,920
2026-07-09	0.770	0.780	0.760	0.770	0.770	18,442
2026-07-08	0.760	0.810	0.760	0.760	0.760	278,000
2026-07-07	0.750	0.770	0.740	0.770	0.770	40,300
2026-07-06	0.770	0.770	0.750	0.770	0.770	14,700
2026-07-03	0.740	0.770	0.740	0.770	0.770	30,900
2026-07-02	0.760	0.770	0.740	0.760	0.760	25,900
2026-07-01	0.740	0.750	0.740	0.750	0.750	30,101
2026-06-30	0.750	0.760	0.750	0.760	0.760	27,800
2026-06-29	0.750	0.750	0.740	0.750	0.750	63,600
2026-06-26	0.770	0.770	0.750	0.750	0.750	78,003
2026-06-25	0.760	0.770	0.750	0.770	0.770	27,900
2026-06-24	0.740	0.770	0.740	0.760	0.760	374,200
2026-06-23	0.730	0.750	0.720	0.740	0.740	36,400
2026-06-22	0.750	0.760	0.730	0.750	0.750	41,320
2026-06-19	0.750	0.750	0.730	0.750	0.750	1,700
2026-06-18	0.740	0.750	0.730	0.740	0.740	34,500
2026-06-17	0.760	0.770	0.730	0.730	0.730	148,500
2026-06-16	0.750	0.760	0.730	0.760	0.760	9,751
2026-06-15	0.740	0.750	0.730	0.750	0.750	13,103
2026-06-12	0.750	0.750	0.730	0.750	0.750	11,600
2026-06-11	0.740	0.750	0.730	0.750	0.750	6,000
2026-06-10	0.760	0.760	0.730	0.750	0.750	75,600
2026-06-09	0.750	0.780	0.740	0.770	0.770	125,801
2026-06-08	0.740	0.750	0.720	0.750	0.750	3,802
2026-06-05	0.720	0.760	0.720	0.740	0.740	244,700
2026-06-04	0.740	0.740	0.720	0.720	0.720	85,700
2026-06-02	0.740	0.750	0.740	0.750	0.750	7,200
2026-05-29	0.720	0.750	0.720	0.750	0.750	7,300
2026-05-28	0.740	0.750	0.720	0.720	0.720	79,900
2026-05-27	0.740	0.750	0.730	0.750	0.750	3,500
2026-05-26	0.740	0.750	0.720	0.740	0.740	2,300
2026-05-25	0.740	0.750	0.700	0.740	0.740	28,900
2026-05-22	0.720	0.740	0.710	0.740	0.740	177,200
2026-05-21	0.750	0.750	0.710	0.710	0.710	133,410
2026-05-20	0.730	0.750	0.720	0.720	0.720	134,400
2026-05-19	0.740	0.770	0.720	0.720	0.720	95,200
2026-05-18	0.730	0.770	0.730	0.730	0.730	324,600
2026-05-15	0.720	0.730	0.710	0.730	0.730	26,500
2026-05-14	0.730	0.730	0.720	0.730	0.730	10,200
2026-05-13	0.720	0.740	0.720	0.730	0.730	44,800
2026-05-12	0.720	0.740	0.710	0.730	0.730	116,000
2026-05-11	0.770	0.770	0.720	0.730	0.730	725,000
2026-05-08	0.680	0.810	0.660	0.760	0.760	2,061,200
2026-05-07	0.670	0.690	0.670	0.690	0.690	28,111
2026-05-06	0.680	0.690	0.670	0.680	0.680	41,900
2026-05-05	0.680	0.680	0.680	0.680	0.680	700
2026-04-30	0.680	0.680	0.680	0.680	0.680	5,800
2026-04-29	0.670	0.690	0.670	0.690	0.690	10,800
2026-04-28	0.670	0.690	0.670	0.690	0.690	7,500
2026-04-27	0.680	0.690	0.670	0.690	0.690	36,729
2026-04-24	0.680	0.700	0.680	0.700	0.700	4,600
2026-04-23	0.670	0.690	0.670	0.690	0.690	200
2026-04-22	0.690	0.690	0.670	0.690	0.690	21,900

← NewerPage 2 of 3 · 122 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.