Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.970	1.000	0.950	1.000	1.000	82,200
2025-01-21	0.980	0.980	0.970	0.970	0.970	9,300
2025-01-20	0.980	0.980	0.960	0.980	0.980	4,000
2025-01-17	0.970	0.980	0.940	0.980	0.980	4,500
2025-01-16	1.000	1.000	0.960	0.980	0.980	30,800
2025-01-15	0.990	0.990	0.960	0.990	0.990	11,100
2025-01-14	0.990	0.990	0.970	0.990	0.990	72,400
2025-01-13	0.980	0.990	0.970	0.990	0.990	23,300
2025-01-10	0.980	1.000	0.970	1.000	1.000	102,200
2025-01-09	1.000	1.000	0.960	1.000	1.000	22,700
2025-01-08	1.010	1.010	0.980	1.000	1.000	1,600
2025-01-07	1.000	1.010	0.980	1.010	1.010	43,000
2025-01-06	1.000	1.000	1.000	1.000	1.000	27,700
2025-01-03	1.040	1.040	1.000	1.000	1.000	85,000
2025-01-02	1.020	1.040	1.020	1.040	1.040	35,400
2024-12-30	0.980	1.040	0.980	1.020	1.020	12,000
2024-12-27	1.020	1.020	1.010	1.020	1.020	82,700
2024-12-26	1.020	1.020	1.000	1.020	1.020	72,000
2024-12-25	1.020	1.020	1.010	1.020	1.020	5,000
2024-12-24	1.020	1.020	1.000	1.010	1.010	21,300
2024-12-23	1.000	1.020	0.990	1.020	1.020	45,400
2024-12-20	1.020	1.020	0.970	1.010	1.010	81,600
2024-12-19	1.050	1.050	1.010	1.020	1.020	73,300
2024-12-18	1.040	1.040	1.020	1.030	1.030	133,400
2024-12-17	1.060	1.060	1.040	1.060	1.060	20,300
2024-12-16	1.070	1.070	1.030	1.060	1.060	19,200
2024-12-13	1.060	1.080	1.050	1.070	1.070	17,400
2024-12-12	1.070	1.080	1.040	1.050	1.050	31,600
2024-12-11	1.060	1.070	1.040	1.050	1.050	45,700
2024-12-09	1.070	1.070	1.050	1.060	1.060	47,100
2024-12-06	1.080	1.080	1.050	1.080	1.080	27,800
2024-12-04	1.080	1.080	1.050	1.080	1.080	29,000
2024-12-03	1.070	1.080	1.070	1.080	1.080	2,100
2024-12-02	1.080	1.080	1.070	1.080	1.080	10,000
2024-11-29	1.080	1.080	1.060	1.080	1.080	21,500
2024-11-28	1.090	1.090	1.070	1.070	1.070	21,100
2024-11-27	1.090	1.100	1.090	1.100	1.100	21,600
2024-11-26	1.120	1.120	1.050	1.100	1.100	222,800
2024-11-25	1.110	1.160	1.110	1.150	1.150	75,300
2024-11-22	1.120	1.130	1.110	1.120	1.120	29,100
2024-11-21	1.130	1.160	1.120	1.140	1.140	55,600
2024-11-20	1.130	1.140	1.100	1.120	1.120	62,900
2024-11-19	1.100	1.120	1.090	1.120	1.120	1,800
2024-11-18	1.140	1.140	1.090	1.110	1.110	25,000
2024-11-15	1.120	1.120	1.090	1.120	1.120	110,200
2024-11-14	1.100	1.120	1.100	1.120	1.120	60,200
2024-11-13	1.110	1.120	1.100	1.110	1.110	66,000
2024-11-12	1.140	1.140	1.120	1.130	1.130	110,200
2024-11-11	1.140	1.140	1.120	1.130	1.130	11,900
2024-11-08	1.120	1.140	1.120	1.140	1.140	48,300
2024-11-07	1.140	1.140	1.100	1.100	1.100	105,200
2024-11-06	1.140	1.140	1.130	1.140	1.140	10,600
2024-11-05	1.140	1.150	1.130	1.140	1.140	15,300
2024-11-04	1.160	1.170	1.130	1.170	1.170	11,700
2024-11-01	1.160	1.160	1.160	1.160	1.160	15,000
2024-10-31	1.160	1.160	1.120	1.160	1.160	3,800
2024-10-30	1.130	1.160	1.130	1.160	1.160	9,100
2024-10-29	1.150	1.150	1.150	1.150	1.150	0
2024-10-28	1.140	1.150	1.140	1.150	1.150	7,600
2024-10-25	1.170	1.170	1.170	1.170	1.170	0

← NewerPage 8 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.