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
2023-10-30	2.820	2.900	2.820	2.860	2.292	11,500
2023-10-27	2.840	2.860	2.840	2.840	2.276	3,600
2023-10-26	2.900	2.900	2.860	2.860	2.292	68,300
2023-10-25	2.880	2.880	2.880	2.880	2.308	50,408
2023-10-24	2.900	2.920	2.880	2.920	2.340	37,215
2023-10-20	2.920	2.940	2.900	2.940	2.356	92,133
2023-10-19	2.940	2.960	2.940	2.960	2.372	1,410
2023-10-18	2.960	2.960	2.940	2.960	2.372	7,502
2023-10-17	2.940	2.980	2.940	2.980	2.389	10,800
2023-10-16	2.940	2.940	2.900	2.940	2.356	74,000
2023-10-12	2.980	2.980	2.980	2.980	2.389	10,700
2023-10-11	2.980	2.980	2.960	2.980	2.389	1,500
2023-10-10	3.000	3.000	2.940	2.980	2.389	17,310
2023-10-09	2.960	2.980	2.940	2.980	2.389	42,869
2023-10-06	3.000	3.000	2.940	3.000	2.405	11,900
2023-10-05	3.000	3.000	2.960	3.000	2.405	3,400
2023-10-04	2.980	2.980	2.940	2.980	2.389	24,000
2023-10-03	2.980	3.000	2.960	3.000	2.405	28,000
2023-10-02	3.020	3.020	2.980	2.980	2.389	20,170
2023-09-29	3.020	3.020	2.980	3.000	2.405	33,700
2023-09-28	3.000	3.020	3.000	3.020	2.421	3,700
2023-09-27	2.980	3.000	2.940	3.000	2.405	46,702
2023-09-26	2.980	3.000	2.980	3.000	2.405	10,900
2023-09-25	2.940	3.000	2.940	2.980	2.389	6,300
2023-09-22	3.020	3.040	2.940	3.000	2.405	6,601
2023-09-21	2.980	3.000	2.940	3.000	2.405	11,300
2023-09-20	2.980	3.000	2.940	2.980	2.389	29,334
2023-09-19	2.960	3.000	2.960	3.000	2.405	77,010
2023-09-18	3.000	3.000	2.940	3.000	2.405	405,413
2023-09-15	3.020	3.040	3.020	3.020	2.421	15,900
2023-09-14	3.000	3.040	3.000	3.040	2.437	52,710
2023-09-13	3.000	3.020	2.980	3.000	2.405	22,400
2023-09-12	3.020	3.020	3.000	3.000	2.405	13,600
2023-09-11	3.000	3.040	3.000	3.020	2.421	42,910
2023-09-08	3.000	3.020	3.000	3.020	2.421	56,400
2023-09-07	3.000	3.020	2.980	3.000	2.405	26,010
2023-09-06	3.000	3.000	3.000	3.000	2.405	28,900
2023-09-05	3.000	3.000	2.980	3.000	2.405	18,210
2023-09-04	3.020	3.020	2.980	3.000	2.405	31,410
2023-09-01	3.000	3.020	3.000	3.000	2.405	21,901
2023-08-31	3.000	3.000	3.000	3.000	2.405	11,300
2023-08-30	3.000	3.020	3.000	3.000	2.405	18,306
2023-08-29	3.000	3.000	2.980	2.980	2.389	18,306
2023-08-28	2.980	3.020	2.980	3.000	2.405	154,133
2023-08-25	2.940	2.980	2.920	2.940	2.356	123,500
2023-08-24	2.940	2.940	2.900	2.920	2.340	25,924
2023-08-23	2.900	2.940	2.900	2.920	2.340	78,400
2023-08-22	2.920	2.920	2.900	2.900	2.324	55,300
2023-08-21	2.860	2.920	2.860	2.900	2.324	71,214
2023-08-18	2.880	2.900	2.860	2.880	2.308	56,032
2023-08-17	2.900	2.900	2.860	2.880	2.308	14,401
2023-08-16	2.820	2.900	2.800	2.900	2.324	258,301
2023-08-15	2.800	2.800	2.740	2.780	2.228	225,100
2023-08-11	2.840	2.860	2.820	2.820	2.260	41,500
2023-08-10	2.840	2.840	2.840	2.840	2.276	800
2023-08-09	2.820	2.840	2.820	2.840	2.276	24,022
2023-08-08	2.860	2.860	2.860	2.860	2.292	10,020
2023-08-07	2.820	2.820	2.820	2.820	2.260	11,800
2023-08-04	2.800	2.820	2.800	2.800	2.244	55,607
2023-08-03	2.820	2.840	2.800	2.800	2.244	2,621

← NewerPage 13 of 21 · 1,216 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.