The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.340	1.340	1.340	1.340	1.340	2,400
2023-07-31	1.340	1.340	1.340	1.340	1.340	5,000
2023-07-27	1.320	1.340	1.310	1.340	1.340	5,700
2023-07-26	1.310	1.320	1.310	1.310	1.310	6,600
2023-07-25	1.310	1.320	1.300	1.320	1.320	11,300
2023-07-24	1.320	1.320	1.310	1.320	1.320	12,900
2023-07-21	1.330	1.330	1.300	1.300	1.300	65,000
2023-07-20	1.340	1.340	1.320	1.330	1.330	55,300
2023-07-19	1.320	1.330	1.320	1.330	1.330	14,000
2023-07-18	1.310	1.330	1.310	1.320	1.320	23,200
2023-07-17	1.330	1.340	1.320	1.320	1.320	29,600
2023-07-14	1.320	1.330	1.310	1.330	1.330	41,300
2023-07-13	1.320	1.330	1.320	1.320	1.320	2,700
2023-07-12	1.320	1.320	1.310	1.310	1.310	14,400
2023-07-11	1.340	1.340	1.310	1.310	1.310	154,813
2023-07-10	1.400	1.400	1.330	1.330	1.330	45,100
2023-07-07	1.340	1.380	1.330	1.340	1.340	25,200
2023-07-06	1.340	1.350	1.330	1.340	1.340	8,700
2023-07-05	1.330	1.350	1.330	1.330	1.330	21,400
2023-07-04	1.340	1.350	1.320	1.320	1.320	46,600
2023-07-03	1.400	1.400	1.330	1.340	1.340	7,400
2023-06-30	1.330	1.390	1.330	1.330	1.330	76,100
2023-06-29	1.260	1.350	1.260	1.330	1.330	162,911
2023-06-28	1.340	1.350	1.330	1.330	1.330	27,601
2023-06-27	1.360	1.370	1.340	1.340	1.340	33,800
2023-06-26	1.370	1.370	1.330	1.350	1.350	79,100
2023-06-23	1.350	1.390	1.330	1.330	1.330	45,200
2023-06-22	1.350	1.410	1.340	1.350	1.350	95,600
2023-06-21	1.390	1.410	1.350	1.350	1.350	65,100
2023-06-20	1.390	1.400	1.370	1.400	1.400	103,200
2023-06-19	1.390	1.400	1.390	1.390	1.390	95,400
2023-06-16	1.430	1.430	1.390	1.400	1.400	116,400
2023-06-15	1.420	1.480	1.400	1.420	1.420	98,100
2023-06-14	1.430	1.430	1.420	1.420	1.420	76,300
2023-06-13	1.430	1.450	1.430	1.430	1.430	21,300
2023-06-12	1.430	1.450	1.420	1.430	1.430	101,600
2023-06-09	1.450	1.470	1.430	1.440	1.440	196,800
2023-06-08	1.450	1.450	1.430	1.450	1.450	115,100
2023-06-07	1.410	1.440	1.410	1.440	1.440	78,000
2023-06-06	1.470	1.470	1.420	1.420	1.420	123,500
2023-06-02	1.460	1.500	1.460	1.470	1.470	84,100
2023-06-01	1.450	1.500	1.450	1.460	1.460	59,500
2023-05-31	1.500	1.520	1.470	1.470	1.470	125,600
2023-05-30	1.530	1.530	1.480	1.490	1.490	76,900
2023-05-29	1.500	1.510	1.480	1.500	1.500	45,100
2023-05-26	1.500	1.500	1.490	1.500	1.500	19,100
2023-05-25	1.520	1.520	1.490	1.500	1.500	7,200
2023-05-24	1.470	1.530	1.470	1.480	1.480	49,300
2023-05-23	1.470	1.490	1.450	1.470	1.470	101,600
2023-05-22	1.470	1.530	1.460	1.470	1.470	75,400
2023-05-19	1.540	1.540	1.460	1.460	1.460	102,000
2023-05-18	1.520	1.530	1.460	1.500	1.500	109,400
2023-05-17	1.550	1.550	1.460	1.460	1.460	174,200
2023-05-16	1.540	1.580	1.520	1.550	1.550	70,400
2023-05-15	1.540	1.540	1.470	1.470	1.470	100,200
2023-05-12	1.530	1.550	1.500	1.510	1.510	44,200
2023-05-11	1.450	1.520	1.450	1.500	1.500	9,700
2023-05-10	1.490	1.540	1.440	1.460	1.460	1,100
2023-05-09	1.420	1.480	1.420	1.480	1.480	38,000
2023-05-08	1.410	1.410	1.400	1.410	1.410	30,100

← NewerPage 14 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.