Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.930	1.950	1.920	1.920	1.858	406,000
2022-02-03	1.960	1.970	1.940	1.950	1.887	52,200
2022-02-02	1.960	1.960	1.930	1.960	1.897	84,800
2022-02-01	1.960	1.970	1.920	1.960	1.897	62,600
2022-01-31	1.960	1.970	1.950	1.960	1.897	86,600
2022-01-28	1.940	1.960	1.920	1.950	1.887	20,000
2022-01-27	1.960	1.960	1.880	1.940	1.878	157,400
2022-01-26	1.990	1.990	1.920	1.960	1.897	628,700
2022-01-25	1.940	2.000	1.930	1.990	1.926	2,036,700
2022-01-24	1.980	1.990	1.930	1.950	1.887	370,500
2022-01-21	1.940	1.990	1.940	1.980	1.916	335,700
2022-01-20	1.950	1.980	1.940	1.940	1.878	387,500
2022-01-19	1.950	1.970	1.930	1.960	1.897	921,500
2022-01-18	1.980	2.000	1.950	1.950	1.887	370,000
2022-01-17	1.990	2.000	1.970	1.980	1.916	265,300
2022-01-14	2.020	2.040	1.970	1.990	1.926	911,800
2022-01-13	1.970	2.020	1.950	2.020	1.955	940,900
2022-01-12	1.980	1.980	1.960	1.970	1.907	328,000
2022-01-11	1.960	1.990	1.960	1.980	1.916	235,400
2022-01-10	1.960	2.000	1.950	1.980	1.916	977,200
2022-01-07	1.970	1.980	1.940	1.960	1.897	140,700
2022-01-06	1.970	1.980	1.950	1.970	1.907	342,400
2022-01-05	1.950	1.990	1.950	1.990	1.926	662,000
2022-01-04	1.950	1.960	1.940	1.950	1.887	427,400
2021-12-30	1.950	1.960	1.950	1.950	1.887	197,600
2021-12-29	1.950	1.950	1.920	1.950	1.887	73,200
2021-12-28	1.930	1.950	1.910	1.950	1.887	502,400
2021-12-27	1.970	1.970	1.930	1.930	1.868	199,500
2021-12-24	1.960	1.970	1.950	1.960	1.897	297,200
2021-12-23	1.960	1.980	1.950	1.960	1.897	727,700
2021-12-22	1.920	2.000	1.890	1.970	1.907	3,657,000
2021-12-21	1.910	1.920	1.890	1.910	1.849	304,800
2021-12-20	1.940	1.950	1.890	1.910	1.849	577,200
2021-12-17	1.940	1.970	1.920	1.940	1.878	852,800
2021-12-16	1.920	1.960	1.910	1.930	1.868	799,600
2021-12-15	1.930	1.930	1.910	1.920	1.858	440,100
2021-12-14	1.930	1.930	1.910	1.930	1.868	169,100
2021-12-13	1.920	1.930	1.920	1.930	1.868	169,800
2021-12-09	1.920	1.930	1.910	1.920	1.858	167,600
2021-12-08	1.920	1.930	1.910	1.920	1.858	176,300
2021-12-07	1.920	1.930	1.890	1.920	1.858	161,000
2021-12-03	1.920	1.920	1.880	1.910	1.849	134,700
2021-12-02	1.910	1.920	1.890	1.910	1.849	56,500
2021-12-01	1.890	1.920	1.880	1.900	1.839	200,900
2021-11-30	1.900	1.930	1.880	1.900	1.839	269,300
2021-11-29	1.920	1.940	1.900	1.930	1.868	283,200
2021-11-26	1.960	1.960	1.910	1.920	1.858	312,800
2021-11-25	1.940	1.970	1.940	1.950	1.887	113,500
2021-11-24	1.940	1.950	1.920	1.940	1.878	453,800
2021-11-23	1.960	1.960	1.920	1.940	1.878	1,217,400
2021-11-22	1.970	1.980	1.960	1.970	1.907	246,900
2021-11-19	1.990	2.000	1.960	1.970	1.907	143,300
2021-11-18	1.960	1.990	1.950	1.980	1.916	313,200
2021-11-17	2.020	2.020	1.960	1.960	1.897	355,900
2021-11-16	1.950	2.000	1.940	2.000	1.936	740,800
2021-11-15	1.940	1.960	1.920	1.940	1.878	603,500
2021-11-12	1.920	1.940	1.910	1.940	1.878	249,700
2021-11-11	1.940	1.950	1.910	1.920	1.858	194,000
2021-11-10	1.940	1.940	1.920	1.940	1.878	223,700
2021-11-09	1.930	1.950	1.920	1.940	1.878	63,600

← NewerPage 20 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.