The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.170	1.230	1.150	1.190	1.190	15,700
2024-04-24	1.220	1.220	1.220	1.220	1.220	0
2024-04-23	1.190	1.250	1.190	1.220	1.220	7,500
2024-04-22	1.160	1.230	1.160	1.190	1.190	400
2024-04-19	1.240	1.240	1.240	1.240	1.240	0
2024-04-18	1.240	1.240	1.240	1.240	1.240	0
2024-04-17	1.240	1.240	1.240	1.240	1.240	0
2024-04-11	1.200	1.250	1.200	1.240	1.240	3,000
2024-04-10	1.190	1.270	1.190	1.210	1.210	133,600
2024-04-09	1.230	1.230	1.030	1.180	1.180	19,300
2024-04-05	1.190	1.230	1.180	1.220	1.220	11,400
2024-04-04	1.170	1.190	1.170	1.190	1.190	8,300
2024-04-03	1.200	1.250	1.160	1.190	1.190	32,000
2024-04-02	1.200	1.200	1.180	1.200	1.200	15,800
2024-04-01	1.240	1.240	1.210	1.220	1.220	2,400
2024-03-29	1.220	1.220	1.200	1.220	1.220	7,900
2024-03-28	1.200	1.200	1.200	1.200	1.200	0
2024-03-27	1.220	1.230	1.190	1.200	1.200	37,300
2024-03-26	1.230	1.230	1.230	1.230	1.230	0
2024-03-25	1.170	1.230	1.170	1.230	1.230	33,800
2024-03-22	1.180	1.180	1.180	1.180	1.180	0
2024-03-21	1.210	1.280	1.180	1.180	1.180	69,200
2024-03-20	1.220	1.220	1.220	1.220	1.220	0
2024-03-19	1.230	1.230	1.150	1.220	1.220	47,300
2024-03-18	1.250	1.250	1.200	1.230	1.230	185,800
2024-03-15	1.210	1.350	1.210	1.250	1.250	914,000
2024-03-14	1.200	1.210	1.170	1.170	1.170	20,800
2024-03-13	1.210	1.220	1.150	1.220	1.220	22,600
2024-03-12	1.160	1.160	1.160	1.160	1.160	0
2024-03-11	1.150	1.190	1.130	1.160	1.160	30,200
2024-03-08	1.160	1.230	1.150	1.190	1.190	21,000
2024-03-07	1.140	1.200	1.140	1.190	1.190	11,200
2024-03-06	1.180	1.180	0.840	1.120	1.120	124,600
2024-03-05	1.180	1.220	1.180	1.200	1.200	700
2024-03-04	1.210	1.210	1.180	1.180	1.180	31,000
2024-03-01	1.180	1.230	1.180	1.210	1.210	2,000
2024-02-29	1.200	1.240	1.180	1.220	1.220	21,000
2024-02-28	1.220	1.220	1.160	1.200	1.200	20,300
2024-02-27	1.230	1.230	1.160	1.160	1.160	27,500
2024-02-23	1.220	1.230	1.220	1.230	1.230	23,700
2024-02-22	1.240	1.240	1.190	1.230	1.230	1,900
2024-02-21	1.190	1.240	1.180	1.230	1.230	28,100
2024-02-20	1.220	1.220	1.170	1.170	1.170	11,800
2024-02-19	1.170	1.240	1.170	1.220	1.220	40,900
2024-02-16	1.230	1.290	1.220	1.220	1.220	38,800
2024-02-15	1.260	1.260	1.230	1.230	1.230	11,800
2024-02-14	1.290	1.290	1.240	1.260	1.260	9,300
2024-02-13	1.260	1.290	1.230	1.260	1.260	10,700
2024-02-12	1.280	1.300	1.230	1.230	1.230	33,100
2024-02-09	1.350	1.350	1.230	1.260	1.260	107,300
2024-02-08	1.210	1.220	1.210	1.220	1.220	12,100
2024-02-07	1.250	1.250	1.210	1.210	1.210	27,300
2024-02-06	1.240	1.250	1.240	1.250	1.250	15,200
2024-02-05	1.240	1.280	1.200	1.250	1.250	42,000
2024-02-02	1.230	1.240	1.230	1.240	1.240	10,100
2024-02-01	1.260	1.260	1.210	1.230	1.230	19,300
2024-01-31	1.290	1.290	1.210	1.210	1.210	26,500
2024-01-30	1.220	1.280	1.200	1.260	1.260	13,600
2024-01-29	1.220	1.250	1.180	1.240	1.240	73,800
2024-01-26	1.200	1.200	1.190	1.200	1.200	3,100

← NewerPage 11 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.