Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.710	0.730	0.710	0.730	0.730	10,900
2025-07-22	0.730	0.730	0.690	0.710	0.710	24,800
2025-07-21	0.730	0.740	0.700	0.740	0.740	5,900
2025-07-18	0.710	0.740	0.700	0.740	0.740	44,400
2025-07-17	0.720	0.730	0.700	0.730	0.730	41,400
2025-07-16	0.720	0.730	0.710	0.730	0.730	24,100
2025-07-15	0.720	0.730	0.710	0.730	0.730	12,100
2025-07-14	0.720	0.720	0.720	0.720	0.720	900
2025-07-11	0.730	0.730	0.720	0.720	0.720	1,100
2025-07-09	0.720	0.720	0.720	0.720	0.720	0
2025-07-08	0.710	0.720	0.710	0.720	0.720	5,500
2025-07-07	0.720	0.720	0.700	0.720	0.720	5,800
2025-07-04	0.710	0.730	0.700	0.730	0.730	2,200
2025-07-03	0.710	0.730	0.710	0.730	0.730	34,300
2025-07-02	0.700	0.720	0.690	0.720	0.720	1,400
2025-07-01	0.700	0.700	0.700	0.700	0.700	11,600
2025-06-30	0.690	0.720	0.670	0.720	0.720	55,800
2025-06-27	0.700	0.700	0.700	0.700	0.700	0
2025-06-26	0.680	0.700	0.680	0.700	0.700	195,500
2025-06-25	0.680	0.680	0.680	0.680	0.680	0
2025-06-24	0.680	0.680	0.680	0.680	0.680	2,600
2025-06-23	0.660	0.680	0.660	0.680	0.680	9,200
2025-06-20	0.630	0.670	0.620	0.670	0.670	35,800
2025-06-19	0.650	0.680	0.630	0.680	0.680	64,000
2025-06-18	0.680	0.690	0.680	0.690	0.690	120,800
2025-06-17	0.690	0.690	0.690	0.690	0.690	0
2025-06-16	0.680	0.690	0.680	0.690	0.690	34,600
2025-06-13	0.690	0.700	0.680	0.700	0.700	37,500
2025-06-12	0.710	0.720	0.680	0.720	0.720	14,500
2025-06-11	0.700	0.720	0.700	0.720	0.720	34,900
2025-06-10	0.700	0.700	0.700	0.700	0.700	1,000
2025-06-09	0.700	0.700	0.690	0.690	0.690	120,400
2025-06-06	0.690	0.700	0.690	0.700	0.700	55,300
2025-06-05	0.680	0.700	0.660	0.700	0.700	3,400
2025-06-04	0.700	0.700	0.650	0.690	0.690	51,600
2025-05-30	0.670	0.710	0.650	0.680	0.680	32,500
2025-05-29	0.700	0.720	0.690	0.720	0.720	26,300
2025-05-28	0.690	0.700	0.690	0.690	0.690	18,600
2025-05-27	0.700	0.710	0.700	0.710	0.710	3,600
2025-05-26	0.710	0.710	0.670	0.710	0.710	64,000
2025-05-23	0.700	0.720	0.700	0.720	0.720	17,300
2025-05-22	0.740	0.740	0.650	0.710	0.710	215,200
2025-05-21	0.750	0.760	0.740	0.760	0.760	1,300
2025-05-20	0.720	0.760	0.710	0.760	0.760	11,600
2025-05-19	0.760	0.770	0.690	0.770	0.770	16,600
2025-05-16	0.750	0.760	0.750	0.760	0.760	17,700
2025-05-15	0.740	0.750	0.720	0.750	0.750	13,100
2025-05-14	0.720	0.740	0.700	0.740	0.740	23,900
2025-05-13	0.700	0.720	0.700	0.720	0.720	69,500
2025-05-09	0.700	0.700	0.690	0.690	0.690	31,700
2025-05-08	0.710	0.710	0.680	0.700	0.700	93,200
2025-05-07	0.720	0.720	0.710	0.710	0.710	6,300
2025-05-06	0.720	0.720	0.720	0.720	0.720	1,000
2025-05-02	0.710	0.720	0.700	0.720	0.720	25,700
2025-04-30	0.710	0.710	0.700	0.710	0.710	23,600
2025-04-29	0.760	0.760	0.670	0.710	0.710	122,900
2025-04-28	0.710	0.750	0.710	0.750	0.750	2,200
2025-04-25	0.740	0.740	0.720	0.740	0.740	3,700
2025-04-24	0.740	0.750	0.700	0.740	0.740	5,500
2025-04-23	0.710	0.730	0.710	0.730	0.730	20,800

← NewerPage 6 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.