The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.180	1.200	1.180	1.200	1.200	10,800
2023-10-27	1.120	1.180	1.120	1.180	1.180	47,100
2023-10-26	1.310	1.370	0.940	1.190	1.190	585,100
2023-10-25	1.340	1.340	1.340	1.340	1.340	3,000
2023-10-24	1.350	1.350	1.320	1.350	1.350	6,700
2023-10-20	1.300	1.380	1.300	1.350	1.350	5,700
2023-10-19	1.350	1.380	1.350	1.380	1.380	8,400
2023-10-18	1.380	1.400	1.350	1.390	1.390	16,800
2023-10-17	1.370	1.400	1.350	1.370	1.370	40,500
2023-10-16	1.400	1.400	1.350	1.380	1.380	37,600
2023-10-12	1.340	1.380	1.340	1.360	1.360	12,500
2023-10-11	1.350	1.380	1.330	1.370	1.370	71,500
2023-10-10	1.380	1.380	1.360	1.370	1.370	9,100
2023-10-09	1.350	1.400	1.350	1.380	1.380	19,100
2023-10-06	1.400	1.400	1.360	1.380	1.380	14,800
2023-10-05	1.380	1.400	1.380	1.400	1.400	600
2023-10-04	1.360	1.380	1.340	1.380	1.380	41,600
2023-10-03	1.380	1.380	1.360	1.360	1.360	64,900
2023-10-02	1.360	1.400	1.360	1.370	1.370	66,700
2023-09-29	1.410	1.410	1.400	1.400	1.400	5,400
2023-09-28	1.420	1.420	1.390	1.400	1.400	15,600
2023-09-27	1.420	1.420	1.410	1.410	1.410	4,300
2023-09-26	1.420	1.420	1.370	1.390	1.390	31,900
2023-09-25	1.390	1.400	1.360	1.400	1.400	7,800
2023-09-22	1.420	1.420	1.390	1.390	1.390	13,500
2023-09-21	1.380	1.400	1.360	1.400	1.400	6,400
2023-09-20	1.360	1.390	1.360	1.370	1.370	7,900
2023-09-19	1.400	1.400	1.380	1.400	1.400	8,900
2023-09-18	1.400	1.400	1.400	1.400	1.400	14,100
2023-09-15	1.400	1.410	1.370	1.390	1.390	19,700
2023-09-14	1.390	1.430	1.380	1.420	1.420	7,500
2023-09-13	1.440	1.440	1.360	1.400	1.400	15,300
2023-09-12	1.440	1.440	1.400	1.400	1.400	8,300
2023-09-11	1.430	1.430	1.400	1.400	1.400	31,300
2023-09-08	1.430	1.440	1.380	1.430	1.430	78,200
2023-09-07	1.390	1.420	1.380	1.390	1.390	13,900
2023-09-06	1.410	1.410	1.390	1.390	1.390	40,200
2023-09-05	1.380	1.440	1.380	1.400	1.400	3,800
2023-09-04	1.430	1.430	1.400	1.400	1.400	137,900
2023-09-01	1.410	1.430	1.410	1.410	1.410	10,500
2023-08-31	1.400	1.420	1.400	1.410	1.410	34,200
2023-08-30	1.420	1.420	1.410	1.420	1.420	26,000
2023-08-29	1.400	1.420	1.370	1.400	1.400	216,000
2023-08-28	1.380	1.380	1.340	1.370	1.370	67,200
2023-08-25	1.390	1.390	1.340	1.350	1.350	89,100
2023-08-24	1.360	1.370	1.330	1.370	1.370	28,700
2023-08-23	1.340	1.340	1.320	1.320	1.320	5,200
2023-08-22	1.340	1.350	1.320	1.330	1.330	49,600
2023-08-21	1.340	1.360	1.310	1.340	1.340	60,400
2023-08-18	1.360	1.360	1.310	1.340	1.340	16,800
2023-08-17	1.350	1.350	1.320	1.350	1.350	4,200
2023-08-16	1.310	1.370	1.300	1.350	1.350	78,800
2023-08-15	1.320	1.360	1.320	1.320	1.320	5,600
2023-08-11	1.310	1.340	1.310	1.320	1.320	4,400
2023-08-10	1.360	1.360	1.310	1.330	1.330	10,500
2023-08-09	1.320	1.340	1.320	1.330	1.330	31,300
2023-08-08	1.350	1.360	1.310	1.320	1.320	9,200
2023-08-07	1.370	1.370	1.310	1.350	1.350	52,900
2023-08-04	1.310	1.340	1.310	1.340	1.340	50,500
2023-08-03	1.310	1.340	1.310	1.340	1.340	16,500

← NewerPage 13 of 21 · 1,216 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.