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
2022-11-07	2.800	2.820	2.800	2.800	2.095	20,220
2022-11-04	2.820	2.820	2.800	2.820	2.110	14,427
2022-11-03	2.760	2.800	2.760	2.800	2.095	25,100
2022-11-02	2.800	2.800	2.760	2.760	2.065	22,920
2022-11-01	2.820	2.820	2.800	2.800	2.095	1,220
2022-10-31	2.780	2.820	2.720	2.800	2.095	63,200
2022-10-28	2.800	2.800	2.780	2.800	2.095	12,614
2022-10-27	2.820	2.820	2.820	2.820	2.110	13,600
2022-10-26	2.800	2.840	2.780	2.820	2.110	14,500
2022-10-25	2.800	2.820	2.800	2.820	2.110	20,500
2022-10-21	2.800	2.800	2.800	2.800	2.095	3,500
2022-10-20	2.800	2.800	2.800	2.800	2.095	11,900
2022-10-19	2.840	2.840	2.800	2.800	2.095	15,334
2022-10-18	2.760	2.840	2.760	2.840	2.125	12,617
2022-10-17	2.800	2.800	2.780	2.800	2.095	12,266
2022-10-12	2.800	2.800	2.760	2.800	2.095	27,801
2022-10-11	2.760	2.800	2.760	2.800	2.095	45,600
2022-10-10	2.780	2.800	2.780	2.780	2.080	38,000
2022-10-07	2.820	2.820	2.800	2.800	2.095	8,200
2022-10-06	2.840	2.840	2.840	2.840	2.125	200
2022-10-05	2.820	2.820	2.820	2.820	2.110	300
2022-10-04	2.780	2.840	2.780	2.800	2.095	24,200
2022-10-03	2.780	2.780	2.780	2.780	2.080	100
2022-09-30	2.800	2.840	2.800	2.840	2.125	26,009
2022-09-29	2.820	2.840	2.800	2.840	2.125	15,000
2022-09-28	2.780	2.840	2.780	2.820	2.110	14,500
2022-09-27	2.820	2.860	2.780	2.780	2.080	181,810
2022-09-26	2.820	2.860	2.820	2.860	2.140	26,814
2022-09-23	2.860	2.880	2.820	2.820	2.110	64,401
2022-09-22	2.840	2.880	2.840	2.840	2.125	69,205
2022-09-21	2.820	2.840	2.820	2.840	2.125	46,400
2022-09-20	2.820	2.840	2.820	2.840	2.125	14,600
2022-09-19	2.840	2.840	2.820	2.820	2.110	39,800
2022-09-16	2.820	2.880	2.800	2.800	2.095	95,240
2022-09-15	2.820	2.840	2.820	2.820	2.110	16,400
2022-09-14	2.820	2.820	2.780	2.820	2.110	17,900
2022-09-13	2.820	2.840	2.820	2.820	2.110	16,700
2022-09-12	2.820	2.840	2.800	2.820	2.110	14,900
2022-09-09	2.840	2.860	2.780	2.820	2.110	179,000
2022-09-08	2.800	2.840	2.800	2.820	2.110	32,000
2022-09-07	2.820	2.820	2.780	2.780	2.080	22,600
2022-09-06	2.780	2.800	2.760	2.800	2.095	55,910
2022-09-05	2.780	2.780	2.760	2.780	2.080	113,900
2022-09-02	2.780	2.780	2.740	2.780	2.080	131,805
2022-09-01	2.780	2.800	2.780	2.780	2.080	82,600
2022-08-31	2.780	2.780	2.760	2.780	2.080	85,000
2022-08-30	2.800	2.800	2.780	2.800	2.095	177,700
2022-08-29	2.800	2.840	2.780	2.800	2.095	200,018
2022-08-26	2.860	2.860	2.820	2.820	2.110	36,202
2022-08-25	2.860	2.860	2.800	2.840	2.125	21,200
2022-08-24	2.860	2.860	2.800	2.840	2.125	22,000
2022-08-23	2.860	2.860	2.800	2.820	2.110	69,402
2022-08-22	2.780	2.860	2.760	2.840	2.125	689,400
2022-08-19	2.720	2.820	2.700	2.780	2.080	474,382
2022-08-18	2.700	2.720	2.680	2.700	2.020	140,600
2022-08-17	2.700	2.720	2.680	2.700	2.020	179,716
2022-08-16	2.720	2.720	2.660	2.700	2.020	583,818
2022-08-15	2.740	2.740	2.660	2.700	2.020	260,214
2022-08-11	2.740	2.740	2.660	2.720	2.035	49,601
2022-08-10	2.700	2.720	2.680	2.680	2.005	65,811

← NewerPage 17 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.