Siam Steel International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.870	0.880	0.860	0.880	0.880	13,700
2026-10-15	0.850	0.880	0.850	0.880	0.880	35,000
2026-10-14	0.880	0.880	0.860	0.860	0.860	76,705
2026-10-12	0.900	0.900	0.890	0.890	0.890	29,050
2026-10-09	0.890	0.910	0.890	0.910	0.910	57,600
2026-10-08	0.880	0.900	0.880	0.900	0.900	38,200
2026-10-07	0.900	0.900	0.890	0.890	0.890	14,000
2026-10-06	0.890	0.940	0.890	0.890	0.890	338,200
2026-10-05	0.890	0.900	0.880	0.890	0.890	14,905
2026-10-02	0.900	0.900	0.880	0.890	0.890	77,201
2026-10-01	0.890	0.910	0.890	0.900	0.900	17,300
2026-09-30	0.890	0.910	0.890	0.900	0.900	81,200
2026-09-29	0.890	0.920	0.890	0.900	0.900	205,500
2026-09-28	0.910	0.930	0.880	0.900	0.900	200,600
2026-09-25	0.900	0.910	0.890	0.900	0.900	121,800
2026-09-24	0.910	0.920	0.900	0.910	0.910	178,301
2026-09-23	0.910	0.990	0.900	0.910	0.910	1,339,500
2026-09-22	0.910	0.910	0.900	0.910	0.910	114,448
2026-09-21	0.910	0.910	0.890	0.900	0.900	178,002
2026-09-18	0.910	0.930	0.890	0.900	0.900	163,200
2026-09-17	0.910	0.910	0.890	0.890	0.890	57,200
2026-09-16	0.910	0.930	0.900	0.910	0.910	168,101
2026-09-15	0.950	0.950	0.910	0.910	0.910	173,600
2026-09-14	0.940	0.960	0.910	0.930	0.930	367,300
2026-09-11	0.960	0.990	0.930	0.930	0.930	682,400
2026-09-10	0.970	0.990	0.940	0.950	0.950	435,900
2026-09-09	0.920	1.020	0.910	0.950	0.950	4,052,000
2026-09-08	0.920	0.940	0.900	0.910	0.910	360,303
2026-09-07	0.950	0.950	0.900	0.930	0.930	601,566
2026-09-04	0.980	0.990	0.930	0.930	0.930	715,152
2026-09-03	1.000	1.010	0.970	0.970	0.970	923,901
2026-09-02	0.960	1.070	0.960	0.990	0.990	7,150,700
2026-09-01	0.990	1.000	0.950	0.950	0.950	1,166,401
2026-08-31	0.970	1.050	0.970	0.980	0.980	4,816,100
2026-08-28	0.970	1.030	0.950	0.970	0.970	4,016,615
2026-08-27	0.930	1.120	0.930	0.990	0.990	19,606,656
2026-08-26	0.950	0.950	0.890	0.930	0.930	2,497,449
2026-08-25	0.760	0.980	0.760	0.980	0.980	7,833,987
2026-08-24	0.770	0.780	0.740	0.750	0.750	226,300
2026-08-21	0.760	0.780	0.760	0.770	0.770	50,534
2026-08-20	0.760	0.760	0.750	0.760	0.760	50,203
2026-08-19	0.760	0.770	0.750	0.770	0.770	53,300
2026-08-18	0.750	0.760	0.740	0.760	0.760	81,900
2026-08-17	0.780	0.780	0.750	0.760	0.760	58,900
2026-08-14	0.780	0.790	0.770	0.790	0.790	52,630
2026-08-13	0.780	0.780	0.760	0.780	0.780	108,800
2026-08-11	0.770	0.780	0.770	0.780	0.780	52,101
2026-08-10	0.770	0.780	0.760	0.780	0.780	113,801
2026-08-07	0.780	0.780	0.750	0.780	0.780	80,200
2026-08-06	0.760	0.780	0.760	0.780	0.780	5,100
2026-08-05	0.760	0.770	0.750	0.770	0.770	5,200
2026-08-04	0.770	0.770	0.750	0.770	0.770	58,700
2026-08-03	0.760	0.780	0.750	0.780	0.780	19,400
2026-07-31	0.780	0.790	0.750	0.780	0.780	48,500
2026-07-30	0.760	0.780	0.750	0.770	0.770	33,600
2026-07-27	0.760	0.770	0.760	0.760	0.760	47,900
2026-07-24	0.770	0.780	0.770	0.780	0.780	36,200
2026-07-23	0.800	0.800	0.750	0.780	0.780	652,519
2026-07-22	0.790	0.800	0.780	0.800	0.800	17,600
2026-07-21	0.770	0.820	0.770	0.790	0.790	173,700

Page 1 of 5 · 241 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.