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
2022-05-10	2.780	2.800	2.720	2.740	2.050	1,341,200
2022-05-09	2.960	2.980	2.840	2.900	2.170	1,903,100
2022-05-06	3.340	3.380	3.260	3.280	2.282	3,024,300
2022-05-05	3.500	3.520	3.400	3.400	2.365	1,522,900
2022-05-03	3.340	3.560	3.320	3.400	2.365	3,675,700
2022-04-29	3.280	3.320	3.280	3.320	2.310	694,600
2022-04-28	3.220	3.280	3.220	3.260	2.268	292,700
2022-04-27	3.260	3.280	3.240	3.240	2.254	95,500
2022-04-26	3.300	3.300	3.260	3.280	2.282	182,900
2022-04-25	3.240	3.300	3.240	3.260	2.268	173,500
2022-04-22	3.260	3.280	3.240	3.260	2.268	231,100
2022-04-21	3.240	3.260	3.240	3.240	2.254	113,300
2022-04-20	3.240	3.240	3.220	3.220	2.240	216,800
2022-04-19	3.260	3.260	3.220	3.240	2.254	130,000
2022-04-18	3.220	3.260	3.220	3.240	2.254	216,100
2022-04-12	3.180	3.220	3.180	3.220	2.240	214,200
2022-04-11	3.260	3.260	3.180	3.220	2.240	208,000
2022-04-08	3.220	3.280	3.200	3.220	2.240	119,100
2022-04-07	3.280	3.280	3.220	3.220	2.240	251,200
2022-04-05	3.260	3.300	3.240	3.240	2.254	138,400
2022-04-04	3.300	3.300	3.240	3.260	2.268	164,100
2022-04-01	3.300	3.300	3.240	3.240	2.254	277,500
2022-03-31	3.180	3.340	3.180	3.220	2.240	1,907,300
2022-03-30	3.180	3.200	3.160	3.180	2.212	224,800
2022-03-29	3.200	3.200	3.160	3.180	2.212	132,200
2022-03-28	3.180	3.180	3.160	3.180	2.212	59,200
2022-03-25	3.180	3.180	3.160	3.180	2.212	183,400
2022-03-24	3.140	3.180	3.140	3.180	2.212	41,000
2022-03-23	3.180	3.180	3.160	3.180	2.212	300,901
2022-03-22	3.180	3.180	3.160	3.180	2.212	223,400
2022-03-21	3.140	3.180	3.140	3.180	2.212	199,800
2022-03-18	3.140	3.140	3.120	3.120	2.171	291,800
2022-03-17	3.160	3.160	3.120	3.120	2.171	441,800
2022-03-16	3.160	3.200	3.160	3.160	2.198	179,200
2022-03-15	3.180	3.200	3.160	3.160	2.198	478,400
2022-03-14	3.160	3.180	3.120	3.180	2.212	264,700
2022-03-11	3.100	3.140	3.100	3.140	2.185	256,300
2022-03-10	3.100	3.140	3.080	3.100	2.157	283,200
2022-03-09	3.040	3.100	3.040	3.100	2.157	291,900
2022-03-08	3.000	3.060	2.980	3.020	2.101	374,400
2022-03-07	3.080	3.080	2.980	3.000	2.087	624,500
2022-03-04	3.060	3.100	3.060	3.080	2.143	238,500
2022-03-03	3.060	3.100	3.060	3.100	2.157	207,400
2022-03-02	3.120	3.120	3.060	3.080	2.143	154,800
2022-03-01	3.060	3.100	3.060	3.100	2.157	643,700
2022-02-28	3.020	3.020	2.980	3.020	2.101	73,300
2022-02-25	2.940	3.020	2.940	3.020	2.101	105,200
2022-02-24	3.000	3.000	2.900	2.960	2.059	306,100
2022-02-23	3.020	3.020	3.000	3.020	2.101	73,200
2022-02-22	3.020	3.020	3.000	3.020	2.101	33,400
2022-02-21	3.040	3.060	3.020	3.040	2.115	249,200
2022-02-18	3.000	3.040	3.000	3.040	2.115	186,500
2022-02-17	2.960	3.000	2.940	3.000	2.087	127,300
2022-02-15	2.940	2.960	2.940	2.940	2.045	94,700
2022-02-14	2.940	2.960	2.920	2.960	2.059	26,300
2022-02-11	2.960	2.960	2.940	2.960	2.059	106,200
2022-02-10	2.980	2.980	2.940	2.960	2.059	90,200
2022-02-09	2.980	2.980	2.920	2.960	2.059	611,900
2022-02-08	3.000	3.020	2.980	3.000	2.087	132,200
2022-02-07	3.000	3.020	3.000	3.000	2.087	92,300

← NewerPage 19 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.