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
2023-08-02	2.840	2.840	2.840	2.840	2.276	3,518
2023-07-31	2.860	2.860	2.820	2.820	2.260	16,400
2023-07-27	2.820	2.860	2.800	2.860	2.292	48,901
2023-07-26	2.820	2.860	2.820	2.860	2.292	1,301
2023-07-25	2.840	2.860	2.840	2.840	2.276	1,020
2023-07-24	2.840	2.840	2.840	2.840	2.276	501
2023-07-21	2.800	2.840	2.800	2.840	2.276	37,100
2023-07-20	2.840	2.840	2.800	2.840	2.276	4,000
2023-07-19	2.800	2.840	2.760	2.840	2.276	35,600
2023-07-18	2.820	2.840	2.780	2.840	2.276	20,300
2023-07-17	2.820	2.840	2.820	2.840	2.276	6,115
2023-07-14	2.820	2.840	2.820	2.820	2.260	3,805
2023-07-13	2.800	2.800	2.800	2.800	2.244	520
2023-07-12	2.820	2.820	2.800	2.800	2.244	12,120
2023-07-11	2.820	2.820	2.800	2.820	2.260	4,523
2023-07-10	2.840	2.840	2.820	2.820	2.260	20,216
2023-07-07	2.840	2.840	2.840	2.840	2.276	3,015
2023-07-06	2.820	2.860	2.820	2.860	2.292	19,715
2023-07-05	2.840	2.860	2.820	2.860	2.292	24,400
2023-07-04	2.840	2.860	2.820	2.860	2.292	28,915
2023-07-03	2.820	2.840	2.820	2.840	2.276	1,120
2023-06-30	2.820	2.840	2.820	2.840	2.276	9,211
2023-06-29	2.760	2.820	2.760	2.820	2.260	49,429
2023-06-28	2.800	2.800	2.780	2.800	2.244	720
2023-06-27	2.800	2.820	2.760	2.820	2.260	112,105
2023-06-26	2.800	2.800	2.780	2.800	2.244	27,300
2023-06-23	2.780	2.800	2.780	2.800	2.244	19,737
2023-06-22	2.800	2.800	2.800	2.800	2.244	20,040
2023-06-21	2.820	2.840	2.780	2.800	2.244	55,451
2023-06-20	2.820	2.840	2.800	2.820	2.260	9,415
2023-06-19	2.820	2.840	2.800	2.840	2.276	27,269
2023-06-16	2.820	2.840	2.820	2.840	2.276	9,405
2023-06-15	2.820	2.840	2.800	2.800	2.244	31,615
2023-06-14	2.820	2.840	2.820	2.820	2.260	5,000
2023-06-13	2.840	2.840	2.820	2.820	2.260	5,100
2023-06-12	2.820	2.840	2.800	2.840	2.276	3,358
2023-06-09	2.820	2.840	2.820	2.840	2.276	4,417
2023-06-08	2.820	2.840	2.800	2.840	2.276	2,700
2023-06-07	2.800	2.820	2.780	2.820	2.260	23,305
2023-06-06	2.800	2.820	2.800	2.800	2.244	6,865
2023-06-02	2.800	2.800	2.780	2.780	2.228	59,820
2023-06-01	2.820	2.820	2.780	2.800	2.244	28,900
2023-05-31	2.800	2.820	2.780	2.800	2.244	64,833
2023-05-30	2.800	2.820	2.800	2.800	2.244	74,300
2023-05-29	2.820	2.820	2.820	2.820	2.260	12,615
2023-05-26	2.820	2.820	2.800	2.800	2.244	15,200
2023-05-25	2.820	2.820	2.780	2.820	2.260	67,815
2023-05-24	2.820	2.820	2.800	2.820	2.260	4,615
2023-05-23	2.800	2.800	2.780	2.800	2.244	5,516
2023-05-22	2.800	2.800	2.760	2.800	2.244	84,920
2023-05-19	2.800	2.820	2.780	2.800	2.244	47,333
2023-05-18	2.840	2.840	2.780	2.820	2.260	47,846
2023-05-17	2.800	2.820	2.780	2.780	2.228	33,721
2023-05-16	2.820	2.820	2.800	2.820	2.260	41,020
2023-05-15	2.820	2.840	2.800	2.820	2.260	175,617
2023-05-12	2.800	2.800	2.800	2.800	2.244	106,213
2023-05-11	2.800	2.800	2.780	2.800	2.244	24,725
2023-05-10	2.780	2.800	2.780	2.800	2.244	48,719
2023-05-09	2.780	2.780	2.760	2.780	2.228	98,068
2023-05-08	2.760	2.780	2.740	2.780	2.228	222,400

← NewerPage 14 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.