The Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.970	0.970	0.890	0.900	0.900	70,400
2024-07-24	0.990	0.990	0.900	0.970	0.970	14,600
2024-07-23	0.990	0.990	0.990	0.990	0.990	0
2024-07-19	1.040	1.040	0.960	0.990	0.990	17,800
2024-07-18	1.040	1.040	0.920	0.990	0.990	226,900
2024-07-17	0.980	0.980	0.980	0.980	0.980	0
2024-07-16	1.010	1.010	0.980	0.980	0.980	81,800
2024-07-15	1.040	1.040	1.040	1.040	1.040	0
2024-07-12	1.040	1.040	1.040	1.040	1.040	0
2024-07-11	1.040	1.040	1.040	1.040	1.040	0
2024-07-10	1.040	1.040	1.040	1.040	1.040	0
2024-07-09	1.040	1.040	1.040	1.040	1.040	0
2024-07-08	1.050	1.050	0.990	1.040	1.040	60,400
2024-07-05	1.020	1.030	1.010	1.030	1.030	13,100
2024-07-04	1.020	1.020	1.000	1.010	1.010	36,000
2024-07-03	1.020	1.020	1.020	1.020	1.020	7,700
2024-07-02	1.020	1.020	1.020	1.020	1.020	0
2024-07-01	1.020	1.020	1.020	1.020	1.020	0
2024-06-28	1.020	1.020	1.000	1.020	1.020	84,400
2024-06-27	1.010	1.030	0.990	1.020	1.020	31,200
2024-06-26	1.010	1.010	1.010	1.010	1.010	0
2024-06-25	1.010	1.010	1.010	1.010	1.010	0
2024-06-24	1.030	1.030	1.010	1.010	1.010	9,000
2024-06-21	1.010	1.020	0.990	1.020	1.020	16,600
2024-06-20	0.990	1.000	0.990	1.000	1.000	30,100
2024-06-19	1.040	1.040	1.040	1.040	1.040	0
2024-06-18	1.040	1.040	1.040	1.040	1.040	0
2024-06-17	1.050	1.050	1.020	1.040	1.040	2,200
2024-06-14	1.030	1.040	1.030	1.040	1.040	11,100
2024-06-13	1.030	1.030	1.010	1.020	1.020	11,400
2024-06-12	1.060	1.060	1.020	1.030	1.030	8,300
2024-06-11	1.000	1.000	1.000	1.000	1.000	0
2024-06-10	1.030	1.030	1.000	1.000	1.000	57,800
2024-06-07	1.040	1.060	1.020	1.030	1.030	61,300
2024-06-06	1.010	1.030	1.010	1.020	1.020	130,900
2024-06-05	1.010	1.020	1.010	1.010	1.010	12,400
2024-06-04	1.020	1.020	1.010	1.020	1.020	34,300
2024-05-31	1.010	1.010	1.010	1.010	1.010	0
2024-05-30	1.010	1.010	1.010	1.010	1.010	0
2024-05-29	1.010	1.050	1.000	1.010	1.010	257,900
2024-05-28	1.070	1.070	1.000	1.000	1.000	60,800
2024-05-27	1.050	1.060	1.050	1.060	1.060	8,400
2024-05-24	1.050	1.050	1.050	1.050	1.050	0
2024-05-23	1.070	1.070	1.050	1.050	1.050	11,800
2024-05-21	1.100	1.100	1.100	1.100	1.100	0
2024-05-20	1.100	1.100	1.100	1.100	1.100	0
2024-05-17	1.090	1.110	1.090	1.100	1.100	22,700
2024-05-16	1.110	1.110	1.110	1.110	1.110	0
2024-05-15	1.110	1.110	1.110	1.110	1.110	0
2024-05-14	1.090	1.130	1.090	1.110	1.110	20,400
2024-05-13	1.110	1.110	0.860	1.090	1.090	130,400
2024-05-10	1.130	1.140	1.100	1.120	1.120	175,400
2024-05-09	1.130	1.140	1.130	1.140	1.140	3,900
2024-05-08	1.140	1.140	1.100	1.140	1.140	145,800
2024-05-07	1.150	1.150	1.150	1.150	1.150	0
2024-05-03	1.170	1.170	1.130	1.150	1.150	30,000
2024-05-02	1.140	1.140	1.140	1.140	1.140	0
2024-04-30	1.140	1.140	1.140	1.140	1.140	0
2024-04-29	1.180	1.180	1.130	1.140	1.140	10,100
2024-04-26	1.100	1.180	1.100	1.150	1.150	210,700

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-14	0.1000 THB
2022-05-30	0.1000 THB
2021-05-27	0.2000 THB
2020-08-27	0.0300 THB
2019-08-27	0.0300 THB
2019-03-11	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.