Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.800	0.800	0.780	0.800	0.800	27,500
2025-10-20	0.800	0.800	0.790	0.800	0.800	11,600
2025-10-17	0.790	0.820	0.780	0.790	0.790	63,380
2025-10-16	0.810	0.820	0.790	0.800	0.800	151,600
2025-10-15	0.820	0.820	0.790	0.790	0.790	79,502
2025-10-14	0.820	0.830	0.790	0.810	0.810	152,700
2025-10-10	0.830	0.840	0.810	0.830	0.830	95,400
2025-10-09	0.830	0.860	0.820	0.830	0.830	113,100
2025-10-08	0.850	0.860	0.830	0.830	0.830	154,700
2025-10-07	0.830	0.900	0.810	0.840	0.840	942,500
2025-10-06	0.880	0.900	0.820	0.830	0.830	440,430
2025-10-03	0.940	0.960	0.880	0.880	0.880	866,520
2025-10-02	0.920	0.970	0.910	0.940	0.940	1,396,200
2025-10-01	0.950	0.980	0.900	0.920	0.920	1,208,157
2025-09-30	0.950	1.070	0.930	0.930	0.930	3,855,342
2025-09-29	1.180	1.260	0.940	0.940	0.940	10,142,770
2025-09-26	0.830	1.080	0.830	1.080	1.080	4,706,202
2025-09-25	0.750	0.880	0.750	0.830	0.830	379,024
2025-09-24	0.770	0.770	0.740	0.770	0.770	37,611
2025-09-23	0.770	0.780	0.750	0.770	0.770	64,400
2025-09-22	0.760	0.780	0.740	0.780	0.780	41,500
2025-09-19	0.750	0.770	0.740	0.770	0.770	41,401
2025-09-18	0.740	0.750	0.740	0.750	0.750	200
2025-09-17	0.730	0.750	0.710	0.750	0.750	61,401
2025-09-16	0.740	0.750	0.730	0.750	0.750	21,600
2025-09-15	0.740	0.750	0.710	0.750	0.750	65,400
2025-09-12	0.740	0.750	0.730	0.750	0.750	39,300
2025-09-11	0.730	0.740	0.730	0.740	0.740	13,000
2025-09-10	0.740	0.740	0.730	0.740	0.740	9,000
2025-09-09	0.720	0.740	0.700	0.740	0.740	49,400
2025-09-08	0.720	0.740	0.720	0.740	0.740	5,702
2025-09-05	0.740	0.740	0.740	0.740	0.740	0
2025-09-04	0.710	0.740	0.710	0.740	0.740	13,717
2025-09-03	0.720	0.740	0.700	0.740	0.740	19,307
2025-09-02	0.720	0.730	0.700	0.720	0.720	87,800
2025-09-01	0.730	0.740	0.720	0.740	0.740	9,400
2025-08-29	0.730	0.750	0.710	0.750	0.750	64,800
2025-08-28	0.740	0.740	0.740	0.740	0.740	6,000
2025-08-27	0.730	0.740	0.730	0.740	0.740	6,000
2025-08-26	0.740	0.740	0.730	0.740	0.740	74,600
2025-08-25	0.750	0.750	0.740	0.750	0.750	11,900
2025-08-22	0.730	0.760	0.710	0.760	0.760	43,500
2025-08-21	0.730	0.740	0.710	0.740	0.740	1,600
2025-08-20	0.720	0.740	0.720	0.740	0.740	1,300
2025-08-19	0.730	0.740	0.710	0.740	0.740	28,800
2025-08-18	0.750	0.750	0.720	0.750	0.750	30,400
2025-08-15	0.740	0.750	0.720	0.750	0.750	9,400
2025-08-14	0.720	0.740	0.700	0.740	0.740	5,600
2025-08-13	0.720	0.740	0.690	0.740	0.740	28,300
2025-08-08	0.720	0.740	0.690	0.740	0.740	10,100
2025-08-07	0.690	0.720	0.680	0.720	0.720	13,000
2025-08-06	0.730	0.730	0.680	0.730	0.730	19,300
2025-08-05	0.730	0.730	0.720	0.730	0.730	3,400
2025-08-04	0.740	0.740	0.710	0.740	0.740	10,400
2025-08-01	0.740	0.740	0.740	0.740	0.740	300
2025-07-31	0.730	0.740	0.730	0.740	0.740	4,300
2025-07-30	0.750	0.750	0.650	0.740	0.740	136,200
2025-07-29	0.740	0.760	0.730	0.760	0.760	17,300
2025-07-25	0.740	0.740	0.730	0.740	0.740	2,200
2025-07-24	0.720	0.740	0.720	0.740	0.740	2,500

← NewerPage 5 of 21 · 1,216 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.