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
2024-10-22	2.320	2.320	2.300	2.300	1.986	159,530
2024-10-21	2.340	2.340	2.300	2.320	2.003	239,580
2024-10-18	2.340	2.360	2.320	2.340	2.020	145,639
2024-10-17	2.380	2.380	2.340	2.340	2.020	160,130
2024-10-16	2.360	2.380	2.340	2.380	2.055	70,154
2024-10-15	2.360	2.400	2.360	2.360	2.037	12,167
2024-10-11	2.380	2.400	2.360	2.360	2.037	27,729
2024-10-10	2.400	2.400	2.380	2.380	2.055	7,800
2024-10-09	2.380	2.440	2.340	2.380	2.055	400,272
2024-10-08	2.400	2.420	2.400	2.420	2.089	24,904
2024-10-07	2.400	2.440	2.400	2.440	2.107	21,600
2024-10-04	2.420	2.420	2.380	2.400	2.072	54,632
2024-10-03	2.420	2.420	2.400	2.400	2.072	202,647
2024-10-02	2.480	2.500	2.400	2.400	2.072	592,512
2024-10-01	2.420	2.460	2.420	2.460	2.124	32,526
2024-09-30	2.440	2.440	2.400	2.400	2.072	49,756
2024-09-27	2.420	2.440	2.400	2.400	2.072	106,703
2024-09-26	2.460	2.460	2.400	2.400	2.072	337,251
2024-09-25	2.440	2.580	2.400	2.440	2.107	803,234
2024-09-24	2.460	2.460	2.400	2.420	2.089	134,580
2024-09-23	2.500	2.500	2.400	2.460	2.124	238,114
2024-09-20	2.640	2.640	2.460	2.520	2.176	525,343
2024-09-19	2.660	2.680	2.580	2.620	2.262	250,100
2024-09-18	2.700	2.700	2.660	2.660	2.296	34,808
2024-09-17	2.540	2.740	2.540	2.680	2.314	298,715
2024-09-16	2.440	2.600	2.440	2.600	2.245	73,077
2024-09-13	2.460	2.480	2.460	2.480	2.141	21,310
2024-09-12	2.440	2.460	2.420	2.440	2.107	36,320
2024-09-11	2.480	2.480	2.440	2.440	2.107	12,175
2024-09-10	2.480	2.480	2.420	2.460	2.124	17,621
2024-09-09	2.420	2.460	2.420	2.460	2.124	18,616
2024-09-06	2.400	2.440	2.400	2.420	2.089	152,125
2024-09-05	2.420	2.440	2.400	2.420	2.089	72,510
2024-09-04	2.420	2.440	2.400	2.420	2.089	27,400
2024-09-03	2.420	2.440	2.400	2.420	2.089	147,710
2024-09-02	2.400	2.440	2.400	2.420	2.089	35,101
2024-08-30	2.380	2.420	2.380	2.400	2.072	21,520
2024-08-29	2.400	2.400	2.400	2.400	2.072	7,300
2024-08-28	2.420	2.420	2.380	2.420	2.089	35,951
2024-08-27	2.400	2.420	2.400	2.420	2.089	24,402
2024-08-26	2.400	2.440	2.400	2.420	2.089	64,200
2024-08-23	2.400	2.420	2.380	2.400	2.072	47,010
2024-08-22	2.360	2.400	2.360	2.400	2.072	12,902
2024-08-21	2.360	2.360	2.340	2.340	2.020	35,610
2024-08-20	2.340	2.360	2.340	2.360	2.037	19,200
2024-08-19	2.320	2.380	2.300	2.380	2.055	33,820
2024-08-16	2.280	2.320	2.280	2.300	1.986	7,602
2024-08-15	2.400	2.400	2.240	2.280	1.968	246,298
2024-08-14	2.400	2.420	2.360	2.400	2.072	26,900
2024-08-13	2.420	2.420	2.380	2.420	2.089	32,500
2024-08-09	2.400	2.420	2.400	2.400	2.072	3,120
2024-08-08	2.400	2.420	2.400	2.400	2.072	5,600
2024-08-07	2.380	2.400	2.380	2.400	2.072	10,820
2024-08-06	2.400	2.460	2.400	2.420	2.089	43,420
2024-08-05	2.440	2.440	2.380	2.400	2.072	17,600
2024-08-02	2.420	2.460	2.400	2.400	2.072	9,400
2024-08-01	2.440	2.460	2.420	2.420	2.089	20,421
2024-07-31	2.400	2.440	2.400	2.440	2.107	3,132
2024-07-30	2.420	2.440	2.400	2.400	2.072	34,300
2024-07-26	2.400	2.440	2.400	2.440	2.107	5,926

← NewerPage 9 of 21 · 1,215 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.