Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.710	0.710	0.700	0.710	0.710	26,700
2025-04-21	0.750	0.750	0.680	0.710	0.710	31,300
2025-04-18	0.720	0.800	0.680	0.700	0.700	136,200
2025-04-17	0.690	0.720	0.690	0.720	0.720	4,600
2025-04-16	0.690	0.720	0.670	0.720	0.720	73,700
2025-04-11	0.700	0.700	0.690	0.690	0.690	9,900
2025-04-10	0.740	0.740	0.700	0.700	0.700	15,900
2025-04-09	0.630	0.660	0.620	0.660	0.660	117,500
2025-04-08	0.710	0.710	0.650	0.690	0.690	37,200
2025-04-04	0.690	0.700	0.680	0.700	0.700	39,500
2025-04-03	0.710	0.710	0.690	0.710	0.710	53,500
2025-04-02	0.720	0.730	0.700	0.730	0.730	43,900
2025-04-01	0.710	0.720	0.710	0.720	0.720	12,600
2025-03-31	0.700	0.740	0.690	0.720	0.720	41,000
2025-03-28	0.750	0.750	0.700	0.700	0.700	59,100
2025-03-27	0.750	0.750	0.740	0.750	0.750	62,500
2025-03-26	0.750	0.750	0.750	0.750	0.750	143,800
2025-03-25	0.740	0.750	0.740	0.750	0.750	31,700
2025-03-24	0.750	0.750	0.750	0.750	0.750	33,400
2025-03-21	0.780	0.780	0.760	0.760	0.760	41,200
2025-03-20	0.800	0.810	0.780	0.780	0.780	46,000
2025-03-19	0.770	0.790	0.770	0.790	0.790	16,100
2025-03-18	0.770	0.780	0.760	0.780	0.780	129,000
2025-03-17	0.730	0.800	0.730	0.780	0.780	127,300
2025-03-14	0.730	0.770	0.720	0.740	0.740	366,200
2025-03-13	0.730	0.750	0.730	0.750	0.750	9,100
2025-03-12	0.760	0.760	0.720	0.750	0.750	181,300
2025-03-11	0.770	0.780	0.750	0.770	0.770	137,000
2025-03-10	0.800	0.800	0.780	0.790	0.790	44,400
2025-03-07	0.800	0.800	0.750	0.800	0.800	124,200
2025-03-06	0.800	0.810	0.800	0.810	0.810	12,000
2025-03-05	0.820	0.820	0.800	0.810	0.810	86,900
2025-03-04	0.800	0.820	0.800	0.820	0.820	16,200
2025-03-03	0.820	0.830	0.800	0.820	0.820	142,800
2025-02-28	0.830	0.840	0.830	0.840	0.840	10,400
2025-02-27	0.830	0.840	0.830	0.840	0.840	10,500
2025-02-26	0.830	0.840	0.830	0.840	0.840	21,800
2025-02-25	0.880	0.880	0.800	0.840	0.840	138,800
2025-02-24	0.850	0.850	0.840	0.840	0.840	28,600
2025-02-21	0.850	0.850	0.840	0.850	0.850	11,500
2025-02-20	0.850	0.850	0.830	0.850	0.850	3,300
2025-02-19	0.850	0.850	0.840	0.850	0.850	29,700
2025-02-18	0.840	0.850	0.840	0.850	0.850	18,900
2025-02-17	0.830	0.840	0.830	0.840	0.840	6,700
2025-02-14	0.850	0.850	0.830	0.850	0.850	225,900
2025-02-13	0.830	0.870	0.830	0.870	0.870	234,000
2025-02-11	0.880	0.880	0.860	0.880	0.880	5,900
2025-02-10	0.880	0.880	0.880	0.880	0.880	100
2025-02-07	0.860	0.870	0.860	0.870	0.870	41,700
2025-02-06	0.880	0.880	0.840	0.870	0.870	40,100
2025-02-05	0.900	0.900	0.830	0.880	0.880	95,000
2025-02-04	0.920	0.930	0.880	0.900	0.900	133,700
2025-02-03	0.950	0.950	0.880	0.920	0.920	67,200
2025-01-31	0.960	0.960	0.900	0.920	0.920	323,400
2025-01-30	0.970	0.980	0.920	0.960	0.960	83,300
2025-01-29	0.970	1.000	0.970	1.000	1.000	3,000
2025-01-28	0.970	1.000	0.970	1.000	1.000	32,200
2025-01-27	0.990	0.990	0.990	0.990	0.990	100
2025-01-24	0.970	1.000	0.970	1.000	1.000	27,100
2025-01-23	0.970	1.000	0.970	0.990	0.990	31,800

← NewerPage 7 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.