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
2022-08-09	2.680	2.720	2.680	2.700	2.020	47,010
2022-08-08	2.680	2.700	2.640	2.680	2.005	54,412
2022-08-05	2.680	2.700	2.660	2.680	2.005	32,900
2022-08-04	2.680	2.700	2.660	2.680	2.005	77,900
2022-08-03	2.660	2.700	2.660	2.680	2.005	83,000
2022-08-02	2.660	2.700	2.660	2.700	2.020	328,611
2022-08-01	2.700	2.700	2.580	2.580	1.930	441,101
2022-07-27	2.680	2.720	2.660	2.700	2.020	93,500
2022-07-26	2.660	2.740	2.660	2.680	2.005	58,999
2022-07-25	2.620	2.800	2.620	2.680	2.005	502,817
2022-07-22	2.620	2.660	2.620	2.620	1.960	136,635
2022-07-21	2.620	2.640	2.600	2.620	1.960	120,412
2022-07-20	2.620	2.640	2.580	2.620	1.960	164,129
2022-07-19	2.600	2.620	2.540	2.620	1.960	658,602
2022-07-18	2.800	2.800	2.600	2.620	1.960	1,686,405
2022-07-15	2.800	2.800	2.780	2.800	2.095	28,500
2022-07-14	2.800	2.840	2.800	2.820	2.110	22,000
2022-07-12	2.820	2.840	2.800	2.820	2.110	171,600
2022-07-11	2.820	2.840	2.780	2.800	2.095	50,001
2022-07-08	2.800	2.820	2.760	2.800	2.095	286,300
2022-07-07	2.780	2.820	2.780	2.800	2.095	98,901
2022-07-06	2.800	2.820	2.780	2.780	2.080	111,100
2022-07-05	2.840	2.840	2.780	2.780	2.080	203,700
2022-07-04	2.800	2.860	2.800	2.860	2.140	32,600
2022-07-01	2.860	2.860	2.820	2.860	2.140	4,100
2022-06-30	2.820	2.840	2.820	2.840	2.125	27,111
2022-06-29	2.860	2.880	2.820	2.820	2.110	15,200
2022-06-28	2.820	2.880	2.820	2.820	2.110	139,300
2022-06-27	2.840	2.880	2.840	2.840	2.125	52,100
2022-06-24	2.820	2.840	2.820	2.840	2.125	42,600
2022-06-23	2.820	2.820	2.800	2.800	2.095	25,000
2022-06-22	2.880	2.880	2.800	2.800	2.095	22,600
2022-06-21	2.840	2.880	2.820	2.860	2.140	18,501
2022-06-20	2.780	2.820	2.780	2.800	2.095	214,201
2022-06-17	2.840	2.840	2.780	2.820	2.110	138,100
2022-06-16	2.880	2.880	2.820	2.820	2.110	46,400
2022-06-15	2.840	2.860	2.820	2.820	2.110	158,002
2022-06-14	2.840	2.860	2.800	2.840	2.125	197,300
2022-06-13	2.860	2.880	2.820	2.840	2.125	1,087,400
2022-06-10	2.940	2.940	2.900	2.920	2.185	222,500
2022-06-09	2.960	2.960	2.940	2.960	2.215	111,014
2022-06-08	2.920	2.960	2.920	2.940	2.200	378,601
2022-06-07	2.940	2.940	2.920	2.920	2.185	77,021
2022-06-06	2.980	2.980	2.920	2.940	2.200	151,200
2022-06-02	2.960	2.980	2.940	2.980	2.230	209,312
2022-06-01	3.000	3.000	2.940	2.960	2.215	262,909
2022-05-31	2.980	3.000	2.940	3.000	2.245	332,901
2022-05-30	2.980	2.980	2.960	2.980	2.230	156,713
2022-05-27	2.980	2.980	2.940	2.980	2.230	203,115
2022-05-26	2.920	2.960	2.900	2.940	2.200	462,310
2022-05-25	2.900	2.920	2.880	2.900	2.170	98,210
2022-05-24	2.880	2.920	2.880	2.880	2.155	248,062
2022-05-23	2.820	2.880	2.820	2.880	2.155	115,815
2022-05-20	2.820	2.860	2.820	2.840	2.125	75,600
2022-05-19	2.820	2.840	2.760	2.800	2.095	118,500
2022-05-18	2.840	2.840	2.800	2.840	2.125	78,300
2022-05-17	2.760	2.820	2.760	2.820	2.110	189,700
2022-05-13	2.760	2.820	2.760	2.760	2.065	608,600
2022-05-12	2.800	2.800	2.660	2.720	2.035	487,500
2022-05-11	2.760	2.800	2.740	2.800	2.095	264,800

← NewerPage 18 of 21 · 1,217 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.