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
2023-02-02	3.120	3.140	3.120	3.120	2.334	238,110
2023-02-01	3.140	3.140	3.100	3.120	2.334	215,210
2023-01-31	3.140	3.140	3.080	3.120	2.334	94,615
2023-01-30	3.120	3.140	3.120	3.120	2.334	125,900
2023-01-27	3.120	3.140	3.120	3.120	2.334	41,647
2023-01-26	3.120	3.140	3.100	3.120	2.334	126,602
2023-01-25	3.140	3.140	3.120	3.120	2.334	185,713
2023-01-24	3.120	3.120	3.100	3.120	2.334	252,510
2023-01-23	3.100	3.120	3.080	3.120	2.334	71,432
2023-01-20	3.100	3.120	3.080	3.100	2.319	171,643
2023-01-19	3.080	3.120	3.060	3.100	2.319	227,914
2023-01-18	3.080	3.100	3.080	3.080	2.304	73,004
2023-01-17	3.080	3.080	3.060	3.080	2.304	191,204
2023-01-16	3.060	3.080	3.040	3.080	2.304	256,907
2023-01-13	3.040	3.060	3.040	3.060	2.289	43,500
2023-01-12	3.040	3.040	3.020	3.020	2.259	212,900
2023-01-11	3.040	3.080	3.040	3.040	2.274	216,903
2023-01-10	3.060	3.060	3.040	3.040	2.274	21,740
2023-01-09	3.040	3.060	3.040	3.040	2.274	67,115
2023-01-06	2.980	3.020	2.980	3.020	2.259	139,567
2023-01-05	3.040	3.040	3.000	3.000	2.245	277,603
2023-01-04	3.040	3.040	3.020	3.040	2.274	65,110
2023-01-03	3.060	3.060	3.040	3.040	2.274	23,900
2022-12-30	3.060	3.060	3.020	3.060	2.289	48,215
2022-12-29	3.060	3.060	3.040	3.040	2.274	84,316
2022-12-28	3.060	3.060	3.040	3.060	2.289	85,320
2022-12-27	3.020	3.080	3.020	3.060	2.289	159,120
2022-12-26	3.080	3.080	3.020	3.020	2.259	160,311
2022-12-23	3.040	3.080	3.040	3.060	2.289	30,228
2022-12-22	3.040	3.100	3.040	3.040	2.274	104,912
2022-12-21	3.020	3.060	3.020	3.040	2.274	72,015
2022-12-20	3.040	3.100	3.020	3.040	2.274	140,100
2022-12-19	3.060	3.060	3.020	3.040	2.274	33,910
2022-12-16	2.980	3.060	2.980	3.060	2.289	205,649
2022-12-15	3.040	3.040	2.980	3.000	2.245	304,802
2022-12-14	3.000	3.040	2.980	3.020	2.259	255,200
2022-12-13	2.980	3.020	2.980	2.980	2.230	234,915
2022-12-09	2.960	3.000	2.960	2.980	2.230	197,845
2022-12-08	2.960	2.960	2.940	2.960	2.215	48,715
2022-12-07	2.940	2.980	2.940	2.940	2.200	35,215
2022-12-06	2.980	3.000	2.960	2.960	2.215	93,050
2022-12-02	2.920	2.980	2.920	2.980	2.230	89,006
2022-12-01	2.900	2.940	2.900	2.920	2.185	92,611
2022-11-30	2.900	2.920	2.880	2.920	2.185	50,300
2022-11-29	2.880	2.880	2.860	2.880	2.155	21,700
2022-11-28	2.880	2.900	2.860	2.880	2.155	48,215
2022-11-25	2.860	2.880	2.840	2.880	2.155	10,500
2022-11-24	2.860	2.860	2.860	2.860	2.140	14,920
2022-11-23	2.860	2.900	2.860	2.860	2.140	22,600
2022-11-22	2.880	2.880	2.840	2.880	2.155	56,400
2022-11-21	2.860	2.880	2.860	2.880	2.155	6,725
2022-11-18	2.880	2.880	2.860	2.880	2.155	57,800
2022-11-17	2.860	2.880	2.860	2.880	2.155	45,801
2022-11-16	2.860	2.880	2.860	2.860	2.140	143,175
2022-11-15	2.880	2.900	2.860	2.880	2.155	41,415
2022-11-14	2.880	2.880	2.840	2.860	2.140	310,811
2022-11-11	2.780	2.840	2.780	2.820	2.110	35,331
2022-11-10	2.780	2.840	2.780	2.800	2.095	39,726
2022-11-09	2.800	2.800	2.780	2.780	2.080	7,317
2022-11-08	2.780	2.820	2.780	2.800	2.095	9,030

← NewerPage 16 of 21 · 1,213 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.