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
2025-04-21	2.200	2.200	2.160	2.160	1.865	65,750
2025-04-18	2.180	2.220	2.180	2.200	1.899	123,044
2025-04-17	2.180	2.200	2.160	2.180	1.882	125,406
2025-04-16	2.040	2.180	2.040	2.180	1.882	23,600
2025-04-11	2.120	2.120	2.060	2.080	1.796	61,409
2025-04-10	2.140	2.140	2.040	2.120	1.830	97,960
2025-04-09	2.020	2.060	2.020	2.060	1.778	139,100
2025-04-08	2.080	2.080	2.000	2.040	1.761	240,435
2025-04-04	2.200	2.200	2.100	2.100	1.813	60,212
2025-04-03	2.160	2.160	2.140	2.160	1.865	92,000
2025-04-02	2.200	2.200	2.180	2.180	1.882	12,508
2025-04-01	2.180	2.200	2.180	2.180	1.882	25,930
2025-03-31	2.220	2.220	2.160	2.180	1.882	102,532
2025-03-28	2.220	2.220	2.180	2.200	1.899	15,200
2025-03-27	2.200	2.220	2.180	2.200	1.899	62,018
2025-03-26	2.200	2.220	2.200	2.200	1.899	54,401
2025-03-25	2.220	2.220	2.180	2.200	1.899	27,111
2025-03-24	2.180	2.220	2.160	2.220	1.917	144,800
2025-03-21	2.160	2.160	2.120	2.160	1.865	39,137
2025-03-20	2.160	2.160	2.140	2.160	1.865	141,070
2025-03-19	2.120	2.160	2.120	2.140	1.848	116,854
2025-03-18	2.100	2.120	2.080	2.120	1.830	228,529
2025-03-17	2.060	2.100	2.060	2.100	1.813	145,801
2025-03-14	2.080	2.080	2.020	2.060	1.778	219,000
2025-03-13	2.080	2.080	2.020	2.060	1.778	125,902
2025-03-12	2.040	2.080	2.040	2.040	1.761	100,100
2025-03-11	2.020	2.040	1.990	2.040	1.761	302,900
2025-03-10	2.020	2.020	1.990	2.000	1.727	2,958,597
2025-03-07	2.020	2.040	2.000	2.020	1.744	65,000
2025-03-06	2.100	2.120	1.990	2.000	1.727	1,602,045
2025-03-05	2.100	2.140	2.080	2.140	1.848	119,808
2025-03-04	2.080	2.100	2.080	2.080	1.796	14,800
2025-03-03	2.040	2.100	2.040	2.080	1.796	98,932
2025-02-28	2.000	2.020	1.980	2.020	1.744	128,141
2025-02-27	2.000	2.020	2.000	2.020	1.744	14,931
2025-02-26	2.000	2.000	1.980	1.990	1.718	61,126
2025-02-25	2.000	2.020	1.990	2.000	1.727	195,500
2025-02-24	2.060	2.060	1.990	2.060	1.778	226,105
2025-02-21	2.040	2.060	2.040	2.060	1.778	3,928
2025-02-20	2.060	2.060	2.040	2.040	1.761	1,300
2025-02-19	2.040	2.040	2.040	2.040	1.761	18,500
2025-02-18	2.060	2.060	2.020	2.040	1.761	19,300
2025-02-17	2.080	2.080	2.020	2.040	1.761	35,300
2025-02-14	2.000	2.060	2.000	2.060	1.778	30,300
2025-02-13	2.040	2.040	2.020	2.020	1.744	23,900
2025-02-11	2.000	2.040	1.990	2.040	1.761	36,500
2025-02-10	2.000	2.040	2.000	2.040	1.761	22,823
2025-02-07	1.990	2.040	1.990	1.990	1.718	24,029
2025-02-06	2.000	2.020	1.990	1.990	1.718	238,411
2025-02-05	2.020	2.040	2.020	2.020	1.744	60,123
2025-02-04	2.080	2.080	2.020	2.060	1.778	17,417
2025-02-03	2.020	2.060	2.020	2.060	1.778	37,734
2025-01-31	2.020	2.100	2.020	2.060	1.778	7,000
2025-01-30	2.040	2.080	2.040	2.040	1.761	1,250
2025-01-29	2.020	2.040	2.020	2.020	1.744	11,140
2025-01-28	2.020	2.100	2.000	2.040	1.761	35,100
2025-01-27	2.020	2.040	2.020	2.020	1.744	2,829
2025-01-24	2.020	2.040	2.000	2.040	1.761	2,700
2025-01-23	2.020	2.020	2.000	2.000	1.727	12,200
2025-01-22	2.020	2.040	2.000	2.040	1.761	23,501

← NewerPage 7 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.