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
2026-04-20	2.280	2.280	2.220	2.280	2.115	117,251
2026-04-17	2.280	2.320	2.240	2.280	2.115	329,606
2026-04-16	2.260	2.300	2.240	2.300	2.134	179,600
2026-04-10	2.240	2.240	2.220	2.240	2.078	64,300
2026-04-09	2.240	2.260	2.220	2.240	2.078	68,400
2026-04-08	2.240	2.240	2.240	2.240	2.078	5,001
2026-04-07	2.220	2.240	2.220	2.240	2.078	21,705
2026-04-03	2.260	2.260	2.220	2.240	2.078	64,700
2026-04-02	2.240	2.280	2.220	2.260	2.096	101,601
2026-04-01	2.280	2.320	2.260	2.260	2.096	486,300
2026-03-31	2.280	2.300	2.280	2.300	2.134	157,053
2026-03-30	2.240	2.300	2.240	2.280	2.115	641,850
2026-03-27	2.240	2.240	2.220	2.220	2.059	36,502
2026-03-26	2.220	2.240	2.200	2.200	2.041	302,691
2026-03-25	2.220	2.240	2.180	2.180	2.022	158,900
2026-03-24	2.180	2.200	2.160	2.200	2.041	79,000
2026-03-23	2.200	2.200	2.180	2.180	2.022	148,400
2026-03-20	2.200	2.200	2.180	2.180	2.022	80,700
2026-03-19	2.220	2.220	2.180	2.200	2.041	43,100
2026-03-18	2.220	2.220	2.200	2.220	2.059	44,000
2026-03-17	2.180	2.220	2.180	2.220	2.059	38,610
2026-03-16	2.180	2.220	2.180	2.220	2.059	89,550
2026-03-13	2.220	2.220	2.200	2.200	2.041	20,070
2026-03-12	2.180	2.220	2.180	2.220	2.059	16,653
2026-03-11	2.220	2.220	2.200	2.220	2.059	121,690
2026-03-10	2.200	2.200	2.180	2.200	2.041	40,513
2026-03-09	2.180	2.180	2.160	2.180	2.022	103,401
2026-03-06	2.200	2.220	2.200	2.220	2.059	50,950
2026-03-05	2.160	2.200	2.160	2.200	2.041	89,240
2026-03-04	2.080	2.160	2.080	2.160	2.004	275,789
2026-03-02	2.220	2.240	2.160	2.200	2.041	225,140
2026-02-27	2.240	2.260	2.220	2.240	2.078	313,230
2026-02-26	2.260	2.260	2.220	2.240	2.078	168,650
2026-02-25	2.260	2.260	2.220	2.260	2.096	79,475
2026-02-24	2.240	2.280	2.240	2.260	2.096	53,632
2026-02-23	2.240	2.300	2.240	2.260	2.096	239,790
2026-02-20	2.220	2.240	2.200	2.240	2.078	134,000
2026-02-19	2.200	2.240	2.200	2.220	2.059	447,101
2026-02-18	2.200	2.220	2.180	2.220	2.059	101,902
2026-02-17	2.140	2.200	2.140	2.200	2.041	79,100
2026-02-16	2.140	2.160	2.140	2.140	1.985	10,449
2026-02-13	2.140	2.140	2.120	2.140	1.985	24,903
2026-02-12	2.120	2.140	2.100	2.140	1.985	85,800
2026-02-11	2.120	2.140	2.120	2.120	1.967	71,544
2026-02-10	2.100	2.120	2.100	2.120	1.967	102,200
2026-02-09	2.140	2.140	2.080	2.120	1.967	114,300
2026-02-06	2.140	2.140	2.140	2.140	1.985	2,026
2026-02-05	2.120	2.140	2.100	2.120	1.967	31,474
2026-02-04	2.100	2.120	2.100	2.120	1.967	25,136
2026-02-03	2.100	2.120	2.100	2.100	1.948	32,062
2026-02-02	2.140	2.140	2.140	2.140	1.985	30,295
2026-01-30	2.120	2.120	2.120	2.120	1.967	1,600
2026-01-29	2.100	2.120	2.100	2.120	1.967	4,600
2026-01-28	2.100	2.100	2.100	2.100	1.948	17,900
2026-01-27	2.120	2.120	2.100	2.120	1.967	9,800
2026-01-26	2.100	2.120	2.100	2.120	1.967	14,600
2026-01-23	2.120	2.120	2.100	2.120	1.967	11,501
2026-01-22	2.100	2.120	2.100	2.120	1.967	77,806
2026-01-21	2.100	2.120	2.080	2.120	1.967	64,961
2026-01-20	2.080	2.120	2.080	2.120	1.967	41,700

← NewerPage 3 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.