The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.360	1.440	1.360	1.410	1.410	59,700
2023-05-02	1.440	1.470	1.430	1.440	1.440	68,300
2023-04-28	1.510	1.510	1.450	1.500	1.500	6,700
2023-04-27	1.450	1.490	1.440	1.460	1.460	108,100
2023-04-26	1.450	1.520	1.450	1.460	1.460	90,400
2023-04-25	1.490	1.510	1.480	1.490	1.490	156,800
2023-04-24	1.460	1.500	1.460	1.480	1.480	12,700
2023-04-21	1.500	1.500	1.450	1.470	1.470	27,100
2023-04-20	1.500	1.500	1.480	1.490	1.490	3,400
2023-04-19	1.500	1.520	1.490	1.500	1.500	93,500
2023-04-18	1.500	1.540	1.490	1.500	1.500	78,200
2023-04-17	1.520	1.530	1.500	1.520	1.520	125,500
2023-04-12	1.540	1.560	1.480	1.520	1.520	73,400
2023-04-11	1.500	1.530	1.480	1.510	1.510	12,700
2023-04-10	1.520	1.590	1.480	1.500	1.500	37,600
2023-04-07	1.530	1.530	1.480	1.500	1.500	2,500
2023-04-05	1.480	1.520	1.480	1.510	1.510	8,800
2023-04-04	1.530	1.530	1.500	1.500	1.500	28,600
2023-04-03	1.500	1.520	1.490	1.520	1.520	52,900
2023-03-31	1.570	1.570	1.520	1.530	1.530	18,000
2023-03-30	1.580	1.580	1.520	1.520	1.520	28,900
2023-03-29	1.530	1.550	1.520	1.550	1.550	142,700
2023-03-28	1.510	1.540	1.500	1.540	1.540	183,400
2023-03-27	1.520	1.520	1.500	1.510	1.510	20,600
2023-03-24	1.520	1.530	1.490	1.510	1.510	55,200
2023-03-23	1.490	1.500	1.460	1.500	1.500	63,300
2023-03-22	1.450	1.490	1.450	1.480	1.480	83,100
2023-03-21	1.470	1.470	1.460	1.460	1.460	123,500
2023-03-20	1.460	1.470	1.450	1.470	1.470	38,500
2023-03-17	1.470	1.470	1.450	1.470	1.470	23,400
2023-03-16	1.450	1.470	1.440	1.470	1.470	47,800
2023-03-15	1.430	1.490	1.430	1.480	1.480	88,900
2023-03-14	1.470	1.500	1.450	1.450	1.450	887,700
2023-03-13	1.610	1.620	1.590	1.610	1.510	831,300
2023-03-10	1.600	1.610	1.580	1.590	1.491	315,700
2023-03-09	1.580	1.620	1.570	1.600	1.501	296,100
2023-03-08	1.570	1.580	1.540	1.580	1.482	75,100
2023-03-07	1.550	1.560	1.520	1.550	1.454	246,700
2023-03-03	1.490	1.600	1.490	1.550	1.454	60,000
2023-03-02	1.510	1.530	1.490	1.500	1.407	105,400
2023-03-01	1.480	1.510	1.480	1.510	1.416	130,000
2023-02-28	1.480	1.500	1.480	1.490	1.398	196,500
2023-02-27	1.490	1.520	1.490	1.500	1.407	74,600
2023-02-24	1.580	1.580	1.500	1.500	1.407	1,093,900
2023-02-23	1.630	1.630	1.560	1.590	1.491	134,700
2023-02-22	1.640	1.640	1.590	1.600	1.501	98,200
2023-02-21	1.570	1.690	1.570	1.610	1.510	1,095,400
2023-02-20	1.530	1.570	1.530	1.570	1.473	102,000
2023-02-17	1.550	1.570	1.540	1.550	1.454	58,500
2023-02-16	1.580	1.590	1.520	1.570	1.473	369,400
2023-02-15	1.640	1.640	1.450	1.580	1.482	418,400
2023-02-14	1.670	1.670	1.590	1.590	1.491	95,100
2023-02-13	1.600	1.670	1.580	1.630	1.529	674,900
2023-02-10	1.580	1.600	1.570	1.600	1.501	10,700
2023-02-09	1.540	1.630	1.540	1.570	1.473	230,800
2023-02-08	1.610	1.610	1.540	1.540	1.444	170,000
2023-02-07	1.630	1.630	1.590	1.590	1.491	152,200
2023-02-06	1.660	1.660	1.610	1.620	1.519	406,100
2023-02-03	1.590	1.640	1.590	1.620	1.519	213,200
2023-02-02	1.610	1.650	1.560	1.590	1.491	544,300

← NewerPage 15 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.