Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.140	1.180	1.140	1.170	1.170	5,200
2024-10-22	1.170	1.170	1.170	1.170	1.170	0
2024-10-21	1.160	1.170	1.100	1.170	1.170	124,900
2024-10-18	1.170	1.190	1.170	1.190	1.190	1,400
2024-10-17	1.190	1.190	1.190	1.190	1.190	0
2024-10-16	1.190	1.190	1.190	1.190	1.190	0
2024-10-15	1.180	1.190	1.160	1.190	1.190	68,600
2024-10-11	1.190	1.190	1.190	1.190	1.190	0
2024-10-10	1.170	1.190	1.160	1.190	1.190	33,400
2024-10-09	1.170	1.170	1.160	1.170	1.170	27,300
2024-10-08	1.200	1.200	1.130	1.170	1.170	124,300
2024-10-07	1.180	1.200	1.160	1.200	1.200	76,000
2024-10-04	1.220	1.220	1.220	1.220	1.220	0
2024-10-03	1.220	1.220	1.180	1.220	1.220	103,300
2024-10-02	1.220	1.240	1.180	1.220	1.220	150,700
2024-10-01	1.230	1.240	1.220	1.240	1.240	74,700
2024-09-30	1.270	1.270	1.200	1.230	1.230	173,800
2024-09-27	1.240	1.240	1.240	1.240	1.240	0
2024-09-26	1.240	1.240	1.210	1.240	1.240	42,700
2024-09-25	1.180	1.260	1.170	1.220	1.220	539,100
2024-09-24	1.170	1.180	1.160	1.180	1.180	24,900
2024-09-23	1.160	1.170	1.150	1.170	1.170	23,100
2024-09-20	1.160	1.170	1.160	1.170	1.170	69,100
2024-09-19	1.170	1.170	1.170	1.170	1.170	0
2024-09-18	1.170	1.170	1.170	1.170	1.170	0
2024-09-17	1.170	1.170	1.170	1.170	1.170	0
2024-09-16	1.170	1.170	1.170	1.170	1.170	0
2024-09-13	1.150	1.170	1.150	1.170	1.170	65,200
2024-09-12	1.170	1.170	1.150	1.150	1.150	64,200
2024-09-11	1.170	1.170	1.150	1.170	1.170	95,900
2024-09-10	1.170	1.170	1.160	1.160	1.160	54,900
2024-09-09	1.130	1.130	1.130	1.130	1.130	0
2024-09-06	1.150	1.150	1.130	1.130	1.130	97,200
2024-09-05	1.140	1.140	1.130	1.140	1.140	37,700
2024-09-04	1.140	1.140	1.140	1.140	1.140	1,910
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	1.150	1.150	1.150	1.150	1.150	0
2024-08-30	1.140	1.150	1.120	1.150	1.150	96,000
2024-08-29	1.120	1.150	1.100	1.140	1.140	39,700
2024-08-28	1.140	1.140	1.110	1.120	1.120	50,000
2024-08-27	1.130	1.140	1.120	1.140	1.140	56,000
2024-08-26	1.120	1.150	1.110	1.150	1.150	107,400
2024-08-23	1.160	1.160	1.120	1.140	1.140	196,300
2024-08-22	1.150	1.150	1.150	1.150	1.150	0
2024-08-21	1.150	1.160	1.110	1.150	1.150	51,900
2024-08-20	1.160	1.160	1.120	1.150	1.150	37,800
2024-08-19	1.120	1.150	1.120	1.150	1.150	36,400
2024-08-16	1.150	1.150	1.120	1.150	1.150	5,300
2024-08-15	1.170	1.170	1.170	1.170	1.170	0
2024-08-14	1.160	1.170	1.140	1.170	1.170	74,700
2024-08-13	1.160	1.180	1.150	1.170	1.170	10,500
2024-08-09	1.130	1.150	1.130	1.150	1.150	400
2024-08-08	1.160	1.160	1.160	1.160	1.160	0
2024-08-07	1.160	1.160	1.120	1.160	1.160	46,800
2024-08-06	1.130	1.180	1.120	1.180	1.180	43,900
2024-08-05	1.180	1.180	1.140	1.160	1.160	25,900
2024-08-02	1.180	1.180	1.180	1.180	1.180	0
2024-08-01	1.150	1.180	1.150	1.180	1.180	43,500
2024-07-31	1.150	1.180	1.130	1.180	1.180	61,700
2024-07-30	1.180	1.180	1.180	1.180	1.180	0

← NewerPage 9 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.