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
2022-02-04	3.000	3.020	3.000	3.000	2.087	131,200
2022-02-03	2.980	3.000	2.980	3.000	2.087	192,200
2022-02-02	2.980	3.000	2.980	3.000	2.087	82,900
2022-02-01	2.960	2.980	2.940	2.980	2.073	141,400
2022-01-31	2.900	2.940	2.900	2.940	2.045	103,800
2022-01-28	2.880	2.900	2.880	2.900	2.018	400
2022-01-27	2.860	2.880	2.860	2.880	2.004	70,800
2022-01-26	2.880	2.920	2.880	2.900	2.018	75,100
2022-01-25	2.880	2.900	2.860	2.880	2.004	163,100
2022-01-24	2.980	3.000	2.880	2.880	2.004	405,600
2022-01-21	2.980	3.000	2.980	3.000	2.087	171,700
2022-01-20	3.040	3.040	3.000	3.000	2.087	209,000
2022-01-19	2.980	3.020	2.980	3.020	2.101	302,000
2022-01-18	2.940	3.000	2.940	2.960	2.059	394,300
2022-01-17	2.920	2.940	2.920	2.940	2.045	100,400
2022-01-14	2.900	2.920	2.900	2.900	2.018	39,100
2022-01-13	2.900	2.920	2.900	2.900	2.018	109,700
2022-01-12	2.900	2.920	2.900	2.900	2.018	284,100
2022-01-11	2.900	2.900	2.880	2.900	2.018	288,900
2022-01-10	2.880	2.900	2.860	2.880	2.004	288,000
2022-01-07	2.880	2.900	2.880	2.880	2.004	62,000
2022-01-06	2.900	2.900	2.880	2.880	2.004	99,000
2022-01-05	2.880	2.920	2.880	2.900	2.018	560,400
2022-01-04	2.880	2.900	2.860	2.880	2.004	77,900
2021-12-30	2.860	2.880	2.860	2.860	1.990	51,100
2021-12-29	2.860	2.860	2.840	2.860	1.990	43,200
2021-12-28	2.840	2.880	2.840	2.860	1.990	16,000
2021-12-27	2.880	2.880	2.840	2.840	1.976	43,700
2021-12-24	2.880	2.880	2.860	2.860	1.990	112,000
2021-12-23	2.860	2.880	2.860	2.860	1.990	238,800
2021-12-22	2.840	2.860	2.820	2.860	1.990	45,000
2021-12-21	2.860	2.860	2.860	2.860	1.990	27,200
2021-12-20	2.840	2.840	2.820	2.840	1.976	26,900
2021-12-17	2.900	2.900	2.860	2.860	1.990	25,500
2021-12-16	2.860	2.880	2.860	2.880	2.004	133,400
2021-12-15	2.840	2.860	2.840	2.840	1.976	58,300
2021-12-14	2.900	2.900	2.840	2.860	1.990	40,600
2021-12-13	2.860	2.880	2.860	2.880	2.004	165,600
2021-12-09	2.860	2.860	2.840	2.860	1.990	34,400
2021-12-08	2.840	2.860	2.840	2.840	1.976	24,200
2021-12-07	2.840	2.840	2.820	2.820	1.962	58,200
2021-12-03	2.820	2.820	2.800	2.800	1.948	56,000
2021-12-02	2.800	2.800	2.800	2.800	1.948	33,000
2021-12-01	2.800	2.800	2.760	2.760	1.920	42,800
2021-11-30	2.780	2.820	2.760	2.760	1.920	231,000
2021-11-29	2.800	2.820	2.780	2.780	1.934	173,000
2021-11-26	2.900	2.900	2.820	2.820	1.962	246,300
2021-11-25	2.860	2.880	2.860	2.880	2.004	127,800
2021-11-24	2.880	2.880	2.840	2.860	1.990	145,500
2021-11-23	2.860	2.880	2.840	2.860	1.990	399,500
2021-11-22	2.860	2.880	2.860	2.860	1.990	221,100
2021-11-19	2.880	2.880	2.860	2.860	1.990	133,000
2021-11-18	2.860	2.880	2.860	2.880	2.004	345,100
2021-11-17	2.880	2.880	2.860	2.860	1.990	169,900
2021-11-16	2.880	2.900	2.860	2.880	2.004	417,000
2021-11-15	2.880	2.900	2.860	2.860	1.990	287,800
2021-11-12	2.880	2.940	2.840	2.860	1.990	878,200
2021-11-11	2.740	2.740	2.740	2.740	1.906	13,700
2021-11-10	2.700	2.760	2.700	2.740	1.906	24,200
2021-11-09	2.720	2.720	2.720	2.720	1.892	5,500

← NewerPage 20 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.