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
2023-05-03	2.980	3.000	2.900	3.000	2.245	754,651
2023-05-02	3.000	3.020	2.960	2.960	2.215	292,360
2023-04-28	2.980	3.040	2.980	3.000	2.245	20,201
2023-04-27	3.020	3.020	2.980	2.980	2.230	84,200
2023-04-26	3.000	3.020	3.000	3.000	2.245	60,739
2023-04-25	3.040	3.040	3.000	3.000	2.245	123,600
2023-04-24	3.040	3.040	3.020	3.040	2.274	58,000
2023-04-21	3.040	3.040	3.000	3.020	2.259	81,001
2023-04-20	3.080	3.080	3.020	3.040	2.274	52,100
2023-04-19	3.020	3.040	3.020	3.040	2.274	100,606
2023-04-18	3.040	3.060	3.020	3.040	2.274	60,410
2023-04-17	3.060	3.060	3.040	3.040	2.274	43,811
2023-04-12	3.040	3.040	3.020	3.040	2.274	55,141
2023-04-11	3.040	3.060	3.020	3.040	2.274	40,801
2023-04-10	3.000	3.040	3.000	3.040	2.274	11,200
2023-04-07	3.060	3.060	3.000	3.040	2.274	62,200
2023-04-05	3.040	3.060	3.040	3.040	2.274	2,615
2023-04-04	3.060	3.080	3.020	3.020	2.259	53,812
2023-04-03	3.040	3.060	3.040	3.060	2.289	21,000
2023-03-31	3.020	3.040	3.020	3.040	2.274	4,719
2023-03-30	3.040	3.040	3.020	3.040	2.274	7,700
2023-03-29	3.020	3.060	3.020	3.040	2.274	25,100
2023-03-28	3.040	3.040	3.020	3.020	2.259	3,815
2023-03-27	3.020	3.040	2.980	3.020	2.259	82,417
2023-03-24	3.020	3.020	2.980	2.980	2.230	20,716
2023-03-23	3.000	3.000	2.960	3.000	2.245	19,616
2023-03-22	2.980	3.000	2.980	3.000	2.245	13,700
2023-03-21	2.980	2.980	2.980	2.980	2.230	6,022
2023-03-20	2.960	2.980	2.960	2.960	2.215	48,700
2023-03-17	2.940	2.960	2.940	2.960	2.215	7,808
2023-03-16	2.980	2.980	2.940	2.960	2.215	14,205
2023-03-15	2.980	2.980	2.920	2.960	2.215	85,514
2023-03-14	2.960	2.960	2.920	2.920	2.185	69,807
2023-03-13	2.980	3.000	2.960	2.960	2.215	42,616
2023-03-10	3.000	3.000	2.980	3.000	2.245	51,615
2023-03-09	2.980	3.000	2.980	3.000	2.245	83,300
2023-03-08	3.000	3.000	2.960	2.980	2.230	372,521
2023-03-07	2.940	3.000	2.940	2.980	2.230	522,908
2023-03-03	2.900	3.000	2.900	2.960	2.215	173,920
2023-03-02	2.960	2.960	2.920	2.920	2.185	242,296
2023-03-01	2.980	3.040	2.960	2.960	2.215	907,862
2023-02-28	3.120	3.140	3.080	3.100	2.319	130,010
2023-02-27	3.140	3.140	3.120	3.120	2.334	163,011
2023-02-24	3.160	3.160	3.100	3.140	2.349	280,071
2023-02-23	3.160	3.160	3.140	3.140	2.349	51,613
2023-02-22	3.140	3.180	3.140	3.160	2.364	43,617
2023-02-21	3.160	3.160	3.160	3.160	2.364	51,209
2023-02-20	3.100	3.160	3.100	3.140	2.349	244,516
2023-02-17	3.140	3.140	3.100	3.100	2.319	57,901
2023-02-16	3.120	3.140	3.120	3.120	2.334	21,313
2023-02-15	3.120	3.140	3.120	3.120	2.334	138,700
2023-02-14	3.160	3.160	3.100	3.120	2.334	63,612
2023-02-13	3.140	3.180	3.120	3.120	2.334	213,614
2023-02-10	3.160	3.180	3.140	3.140	2.349	187,500
2023-02-09	3.160	3.180	3.140	3.140	2.349	41,801
2023-02-08	3.160	3.160	3.140	3.160	2.364	120,600
2023-02-07	3.140	3.160	3.140	3.140	2.349	257,110
2023-02-06	3.140	3.160	3.140	3.140	2.349	221,211
2023-02-03	3.120	3.140	3.120	3.140	2.349	19,315
2023-02-02	3.120	3.140	3.120	3.120	2.334	238,110

← NewerPage 15 of 21 · 1,212 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.