The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.210	1.220	1.190	1.200	1.200	46,500
2024-01-24	1.210	1.230	1.190	1.230	1.230	7,500
2024-01-23	1.250	1.260	1.170	1.190	1.190	77,800
2024-01-22	1.190	1.250	1.190	1.230	1.230	22,000
2024-01-19	1.290	1.320	1.180	1.250	1.250	43,800
2024-01-18	1.210	1.250	1.200	1.250	1.250	3,800
2024-01-17	1.240	1.250	1.190	1.210	1.210	86,300
2024-01-16	1.300	1.300	1.230	1.270	1.270	18,000
2024-01-15	1.240	1.270	1.240	1.250	1.250	11,000
2024-01-12	1.240	1.240	1.180	1.230	1.230	24,000
2024-01-11	1.200	1.240	1.170	1.240	1.240	16,400
2024-01-10	1.240	1.250	1.200	1.200	1.200	163,300
2024-01-09	1.190	1.200	1.170	1.200	1.200	179,100
2024-01-08	1.180	1.180	1.120	1.180	1.180	113,100
2024-01-05	1.170	1.180	1.160	1.180	1.180	85,100
2024-01-04	1.180	1.180	1.160	1.170	1.170	21,700
2024-01-03	1.190	1.200	1.170	1.180	1.180	20,200
2024-01-02	1.200	1.200	1.150	1.190	1.190	27,201
2023-12-28	1.200	1.200	1.150	1.190	1.190	18,400
2023-12-27	1.160	1.170	1.160	1.170	1.170	5,200
2023-12-26	1.170	1.170	1.110	1.170	1.170	41,500
2023-12-25	1.180	1.190	1.170	1.180	1.180	19,800
2023-12-22	1.190	1.200	1.150	1.180	1.180	28,300
2023-12-21	1.140	1.190	1.140	1.190	1.190	43,700
2023-12-20	1.200	1.200	1.150	1.190	1.190	20,300
2023-12-19	1.160	1.160	1.150	1.150	1.150	5,900
2023-12-18	1.110	1.150	1.110	1.140	1.140	19,400
2023-12-15	1.150	1.160	1.110	1.110	1.110	41,200
2023-12-14	1.150	1.170	1.150	1.160	1.160	1,700
2023-12-13	1.160	1.160	1.120	1.120	1.120	3,200
2023-12-12	1.170	1.170	1.140	1.170	1.170	3,800
2023-12-08	1.200	1.200	1.160	1.180	1.180	41,500
2023-12-07	1.160	1.170	1.150	1.170	1.170	30,800
2023-12-06	1.200	1.200	1.170	1.170	1.170	17,900
2023-12-04	1.200	1.200	1.180	1.180	1.180	26,700
2023-12-01	1.100	1.200	1.100	1.180	1.180	20,700
2023-11-30	1.140	1.210	1.140	1.200	1.200	8,900
2023-11-29	1.170	1.200	1.170	1.200	1.200	35,300
2023-11-28	1.220	1.220	1.170	1.190	1.190	6,000
2023-11-27	1.180	1.190	1.170	1.190	1.190	3,500
2023-11-24	1.200	1.240	1.200	1.210	1.210	12,000
2023-11-23	1.210	1.220	1.200	1.210	1.210	9,100
2023-11-22	1.210	1.210	1.200	1.210	1.210	3,800
2023-11-21	1.160	1.240	1.160	1.200	1.200	7,500
2023-11-20	1.170	1.210	1.170	1.200	1.200	1,300
2023-11-17	1.210	1.210	1.200	1.200	1.200	600
2023-11-16	1.180	1.190	1.180	1.190	1.190	8,400
2023-11-15	1.080	1.190	1.080	1.170	1.170	10,700
2023-11-14	1.210	1.210	1.180	1.180	1.180	13,800
2023-11-13	1.190	1.200	1.180	1.200	1.200	13,900
2023-11-10	1.140	1.200	1.140	1.190	1.190	21,300
2023-11-09	1.240	1.240	1.190	1.200	1.200	5,500
2023-11-08	1.240	1.240	1.190	1.210	1.210	7,200
2023-11-07	1.220	1.220	1.190	1.200	1.200	33,200
2023-11-06	1.220	1.230	1.190	1.220	1.220	8,900
2023-11-03	1.250	1.260	1.190	1.210	1.210	21,400
2023-11-02	1.190	1.240	1.180	1.240	1.240	33,600
2023-11-01	1.060	1.200	1.060	1.190	1.190	198,300
2023-10-31	1.280	1.280	1.220	1.270	1.270	6,500
2023-10-30	1.180	1.200	1.180	1.200	1.200	10,800

← NewerPage 12 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.