Siam Steel Service Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.380	2.420	2.380	2.400	2.072	2,721
2024-07-24	2.380	2.440	2.380	2.380	2.055	23,700
2024-07-23	2.360	2.420	2.360	2.400	2.072	218,211
2024-07-19	2.480	2.500	2.440	2.460	2.124	56,900
2024-07-18	2.500	2.500	2.440	2.480	2.141	8,301
2024-07-17	2.460	2.460	2.440	2.440	2.107	2,728
2024-07-16	2.500	2.500	2.460	2.460	2.124	11,307
2024-07-15	2.500	2.520	2.440	2.440	2.107	30,410
2024-07-12	2.520	2.520	2.500	2.520	2.176	5,100
2024-07-11	2.480	2.500	2.480	2.500	2.158	3,624
2024-07-10	2.520	2.520	2.480	2.500	2.158	20,301
2024-07-09	2.520	2.520	2.480	2.520	2.176	51,700
2024-07-08	2.480	2.520	2.480	2.520	2.176	12,772
2024-07-05	2.500	2.520	2.480	2.500	2.158	33,000
2024-07-04	2.460	2.500	2.440	2.500	2.158	52,825
2024-07-03	2.420	2.460	2.420	2.460	2.124	6,500
2024-07-02	2.460	2.460	2.440	2.440	2.107	38,020
2024-07-01	2.460	2.480	2.440	2.460	2.124	19,415
2024-06-28	2.500	2.500	2.460	2.460	2.124	39,230
2024-06-27	2.460	2.520	2.460	2.460	2.124	29,120
2024-06-26	2.480	2.520	2.460	2.480	2.141	20,902
2024-06-25	2.460	2.480	2.420	2.460	2.124	149,992
2024-06-24	2.400	2.460	2.400	2.420	2.089	82,226
2024-06-21	2.440	2.480	2.400	2.460	2.124	229,000
2024-06-20	2.540	2.540	2.460	2.480	2.141	83,912
2024-06-19	2.560	2.560	2.480	2.500	2.158	96,142
2024-06-18	2.580	2.580	2.500	2.560	2.210	133,820
2024-06-17	2.580	2.620	2.580	2.580	2.227	144,600
2024-06-14	2.720	2.720	2.640	2.640	2.279	227,801
2024-06-13	2.720	2.780	2.720	2.760	2.383	106,536
2024-06-12	2.740	2.760	2.720	2.760	2.383	133,233
2024-06-11	2.760	2.760	2.740	2.760	2.383	146,300
2024-06-10	2.780	2.780	2.740	2.760	2.383	105,626
2024-06-07	2.740	2.780	2.720	2.760	2.383	180,335
2024-06-06	2.780	2.780	2.760	2.760	2.383	130,327
2024-06-05	2.800	2.800	2.760	2.760	2.383	114,913
2024-06-04	2.780	2.800	2.760	2.780	2.400	412,931
2024-05-31	2.820	2.820	2.760	2.780	2.400	62,627
2024-05-30	2.820	2.820	2.780	2.800	2.417	44,667
2024-05-29	2.800	2.820	2.780	2.800	2.417	44,560
2024-05-28	2.840	2.840	2.780	2.820	2.435	19,067
2024-05-27	2.780	2.840	2.760	2.800	2.417	822,435
2024-05-24	2.740	2.780	2.740	2.780	2.400	68,351
2024-05-23	2.800	2.800	2.740	2.740	2.366	181,900
2024-05-21	2.820	2.820	2.740	2.740	2.366	86,231
2024-05-20	2.840	2.840	2.780	2.800	2.417	97,320
2024-05-17	2.820	2.820	2.780	2.820	2.435	113,650
2024-05-16	2.740	2.820	2.740	2.800	2.417	102,800
2024-05-15	2.740	2.780	2.720	2.740	2.366	169,030
2024-05-14	2.740	2.760	2.740	2.760	2.383	139,300
2024-05-13	2.760	2.760	2.700	2.740	2.366	978,247
2024-05-10	2.840	2.860	2.840	2.840	2.452	163,891
2024-05-09	2.880	2.880	2.840	2.860	2.469	674,642
2024-05-08	3.100	3.100	3.080	3.100	2.485	1,160,933
2024-05-07	3.080	3.100	3.060	3.100	2.485	636,052
2024-05-03	3.080	3.080	3.060	3.080	2.469	464,313
2024-05-02	3.060	3.100	3.060	3.080	2.469	39,200
2024-04-30	3.060	3.060	3.040	3.060	2.453	210,800
2024-04-29	3.120	3.120	3.060	3.060	2.453	253,097
2024-04-26	3.020	3.060	3.020	3.040	2.437	104,802

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1650 THB
2025-05-09	0.1650 THB
2024-05-09	0.2220 THB
2023-05-08	0.1850 THB
2022-05-09	0.2300 THB
2021-05-10	0.1060 THB
2020-05-08	0.1650 THB
2019-05-08	0.1650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.