Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.650	0.680	0.650	0.680	0.680	82,500
2026-01-19	0.660	0.670	0.660	0.660	0.660	20,201
2026-01-16	0.660	0.670	0.630	0.660	0.660	114,802
2026-01-15	0.680	0.680	0.620	0.660	0.660	251,600
2026-01-14	0.690	0.690	0.670	0.690	0.690	2,938
2026-01-13	0.690	0.690	0.660	0.690	0.690	124,502
2026-01-12	0.700	0.710	0.690	0.700	0.700	13,719
2026-01-09	0.700	0.720	0.680	0.700	0.700	70,900
2026-01-08	0.710	0.710	0.680	0.680	0.680	23,300
2026-01-07	0.700	0.720	0.690	0.690	0.690	45,200
2026-01-06	0.710	0.720	0.710	0.720	0.720	400
2026-01-05	0.710	0.710	0.700	0.710	0.710	8,100
2025-12-30	0.710	0.720	0.710	0.720	0.720	2,200
2025-12-29	0.710	0.720	0.710	0.720	0.720	3,501
2025-12-26	0.710	0.720	0.690	0.720	0.720	30,900
2025-12-25	0.700	0.720	0.680	0.720	0.720	1,100
2025-12-24	0.690	0.700	0.690	0.700	0.700	13,707
2025-12-23	0.700	0.710	0.680	0.700	0.700	28,600
2025-12-22	0.700	0.700	0.690	0.700	0.700	1,500
2025-12-19	0.710	0.710	0.700	0.710	0.710	9,100
2025-12-18	0.710	0.720	0.710	0.720	0.720	2,000
2025-12-17	0.700	0.720	0.680	0.720	0.720	20,400
2025-12-16	0.690	0.710	0.690	0.690	0.690	42,400
2025-12-15	0.710	0.710	0.690	0.690	0.690	25,900
2025-12-12	0.720	0.720	0.700	0.710	0.710	25,700
2025-12-11	0.730	0.730	0.710	0.710	0.710	16,001
2025-12-09	0.730	0.730	0.720	0.720	0.720	35,301
2025-12-08	0.710	0.730	0.710	0.710	0.710	45,800
2025-12-04	0.720	0.780	0.700	0.710	0.710	418,600
2025-12-03	0.710	0.730	0.710	0.720	0.720	314,100
2025-12-02	0.690	0.850	0.690	0.750	0.750	2,023,110
2025-12-01	0.700	0.700	0.660	0.690	0.690	133,119
2025-11-28	0.700	0.710	0.690	0.700	0.700	3,808
2025-11-27	0.690	0.710	0.670	0.690	0.690	116,700
2025-11-26	0.710	0.710	0.690	0.690	0.690	57,500
2025-11-25	0.710	0.710	0.700	0.700	0.700	71,200
2025-11-24	0.720	0.720	0.700	0.720	0.720	34,000
2025-11-21	0.740	0.740	0.700	0.740	0.740	158,400
2025-11-20	0.740	0.760	0.740	0.760	0.760	28,800
2025-11-19	0.730	0.760	0.720	0.760	0.760	85,700
2025-11-18	0.750	0.750	0.750	0.750	0.750	1,100
2025-11-17	0.750	0.770	0.720	0.720	0.720	55,200
2025-11-14	0.750	0.760	0.740	0.760	0.760	400
2025-11-13	0.740	0.760	0.740	0.760	0.760	8,700
2025-11-12	0.760	0.760	0.720	0.750	0.750	27,300
2025-11-11	0.760	0.760	0.730	0.740	0.740	52,700
2025-11-10	0.750	0.770	0.750	0.770	0.770	700
2025-11-07	0.770	0.770	0.740	0.760	0.760	44,500
2025-11-06	0.780	0.790	0.780	0.790	0.790	600
2025-11-05	0.790	0.790	0.790	0.790	0.790	2,200
2025-11-04	0.770	0.800	0.750	0.800	0.800	44,602
2025-11-03	0.790	0.790	0.770	0.790	0.790	3,021
2025-10-31	0.780	0.810	0.780	0.810	0.810	3,702
2025-10-30	0.780	0.800	0.770	0.790	0.790	65,601
2025-10-29	0.790	0.790	0.760	0.770	0.770	24,600
2025-10-28	0.790	0.790	0.750	0.780	0.780	85,100
2025-10-27	0.790	0.800	0.750	0.780	0.780	32,601
2025-10-24	0.790	0.790	0.750	0.780	0.780	72,800
2025-10-22	0.790	0.790	0.770	0.790	0.790	49,405
2025-10-21	0.800	0.800	0.780	0.800	0.800	27,500

← NewerPage 4 of 5 · 241 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.