Siam Steel Service Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.060 | 3.060 | 3.040 | 3.060 | 2.453 | 16,401 |
| 2024-04-24 | 3.040 | 3.060 | 3.020 | 3.060 | 2.453 | 201,700 |
| 2024-04-23 | 3.020 | 3.040 | 3.020 | 3.040 | 2.437 | 44,331 |
| 2024-04-22 | 3.020 | 3.020 | 3.000 | 3.020 | 2.421 | 96,000 |
| 2024-04-19 | 3.020 | 3.020 | 3.000 | 3.020 | 2.421 | 92,200 |
| 2024-04-18 | 3.020 | 3.040 | 3.000 | 3.020 | 2.421 | 269,303 |
| 2024-04-17 | 3.040 | 3.040 | 3.020 | 3.020 | 2.421 | 296,000 |
| 2024-04-11 | 3.040 | 3.040 | 3.020 | 3.020 | 2.421 | 248,200 |
| 2024-04-10 | 3.060 | 3.060 | 3.020 | 3.040 | 2.437 | 198,920 |
| 2024-04-09 | 3.060 | 3.060 | 3.040 | 3.060 | 2.453 | 305,000 |
| 2024-04-05 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 49,100 |
| 2024-04-04 | 3.060 | 3.080 | 3.040 | 3.080 | 2.469 | 79,600 |
| 2024-04-03 | 3.080 | 3.080 | 3.060 | 3.060 | 2.453 | 33,520 |
| 2024-04-02 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 58,500 |
| 2024-04-01 | 3.060 | 3.100 | 3.060 | 3.080 | 2.469 | 26,220 |
| 2024-03-29 | 3.080 | 3.100 | 3.080 | 3.100 | 2.485 | 33,710 |
| 2024-03-28 | 3.080 | 3.100 | 3.080 | 3.100 | 2.485 | 14,221 |
| 2024-03-27 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 250,027 |
| 2024-03-26 | 3.060 | 3.080 | 3.040 | 3.080 | 2.469 | 59,400 |
| 2024-03-25 | 3.060 | 3.060 | 3.040 | 3.040 | 2.437 | 143,420 |
| 2024-03-22 | 3.080 | 3.080 | 3.060 | 3.060 | 2.453 | 25,824 |
| 2024-03-21 | 3.080 | 3.080 | 3.040 | 3.080 | 2.469 | 95,315 |
| 2024-03-20 | 3.080 | 3.080 | 3.060 | 3.060 | 2.453 | 60,720 |
| 2024-03-19 | 3.080 | 3.100 | 3.060 | 3.080 | 2.469 | 115,884 |
| 2024-03-18 | 3.100 | 3.100 | 3.040 | 3.060 | 2.453 | 201,210 |
| 2024-03-15 | 3.060 | 3.180 | 3.040 | 3.080 | 2.469 | 611,300 |
| 2024-03-14 | 3.040 | 3.060 | 3.040 | 3.060 | 2.453 | 26,600 |
| 2024-03-13 | 3.060 | 3.080 | 3.040 | 3.060 | 2.453 | 84,700 |
| 2024-03-12 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 87,705 |
| 2024-03-11 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 122,300 |
| 2024-03-08 | 3.060 | 3.080 | 3.060 | 3.080 | 2.469 | 44,108 |
| 2024-03-07 | 3.060 | 3.080 | 3.060 | 3.080 | 2.469 | 36,901 |
| 2024-03-06 | 3.080 | 3.080 | 3.060 | 3.080 | 2.469 | 69,700 |
| 2024-03-05 | 3.040 | 3.080 | 3.040 | 3.080 | 2.469 | 135,200 |
| 2024-03-04 | 3.080 | 3.080 | 3.060 | 3.060 | 2.453 | 157,302 |
| 2024-03-01 | 3.060 | 3.080 | 3.060 | 3.060 | 2.453 | 108,801 |
| 2024-02-29 | 3.100 | 3.100 | 3.040 | 3.060 | 2.453 | 151,026 |
| 2024-02-28 | 3.060 | 3.100 | 3.040 | 3.060 | 2.453 | 404,327 |
| 2024-02-27 | 2.980 | 3.000 | 2.960 | 3.000 | 2.405 | 80,000 |
| 2024-02-23 | 2.980 | 2.980 | 2.960 | 2.980 | 2.389 | 26,903 |
| 2024-02-22 | 2.980 | 2.980 | 2.960 | 2.980 | 2.389 | 73,400 |
| 2024-02-21 | 2.980 | 3.000 | 2.960 | 3.000 | 2.405 | 1,622,105 |
| 2024-02-20 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 9,017 |
| 2024-02-19 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 54,640 |
| 2024-02-16 | 2.960 | 2.980 | 2.940 | 2.980 | 2.389 | 10,615 |
| 2024-02-15 | 2.960 | 2.980 | 2.940 | 2.980 | 2.389 | 108,900 |
| 2024-02-14 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 3,000 |
| 2024-02-13 | 2.940 | 2.960 | 2.940 | 2.960 | 2.372 | 36,300 |
| 2024-02-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.372 | 1,200 |
| 2024-02-09 | 2.960 | 2.960 | 2.900 | 2.960 | 2.372 | 22,415 |
| 2024-02-08 | 2.960 | 2.980 | 2.940 | 2.980 | 2.389 | 22,300 |
| 2024-02-07 | 2.940 | 2.960 | 2.940 | 2.960 | 2.372 | 25,310 |
| 2024-02-06 | 2.940 | 2.960 | 2.940 | 2.960 | 2.372 | 10,300 |
| 2024-02-05 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 32,900 |
| 2024-02-02 | 2.980 | 2.980 | 2.940 | 2.960 | 2.372 | 11,700 |
| 2024-02-01 | 2.960 | 2.960 | 2.920 | 2.960 | 2.372 | 2,200 |
| 2024-01-31 | 2.960 | 2.960 | 2.920 | 2.960 | 2.372 | 23,561 |
| 2024-01-30 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 12,800 |
| 2024-01-29 | 2.960 | 2.960 | 2.940 | 2.960 | 2.372 | 6,500 |
| 2024-01-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.372 | 106,800 |
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.