The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.580	1.670	1.580	1.580	1.482	515,800
2023-01-31	1.590	1.590	1.560	1.570	1.473	246,800
2023-01-30	1.590	1.590	1.540	1.560	1.463	52,100
2023-01-27	1.580	1.580	1.550	1.560	1.463	204,700
2023-01-26	1.600	1.600	1.550	1.570	1.473	181,100
2023-01-25	1.580	1.590	1.550	1.590	1.491	206,300
2023-01-24	1.580	1.580	1.550	1.560	1.463	104,800
2023-01-23	1.550	1.600	1.530	1.570	1.473	54,600
2023-01-20	1.550	1.570	1.550	1.570	1.473	127,300
2023-01-19	1.590	1.590	1.540	1.540	1.444	115,700
2023-01-18	1.610	1.610	1.510	1.550	1.454	206,300
2023-01-17	1.570	1.580	1.520	1.580	1.482	224,900
2023-01-16	1.570	1.600	1.550	1.560	1.463	147,300
2023-01-13	1.590	1.610	1.560	1.570	1.473	119,700
2023-01-12	1.550	1.570	1.550	1.560	1.463	126,100
2023-01-11	1.560	1.600	1.550	1.550	1.454	195,100
2023-01-10	1.530	1.570	1.510	1.550	1.454	396,200
2023-01-09	1.480	1.510	1.480	1.510	1.416	728,500
2023-01-06	1.470	1.500	1.470	1.470	1.379	1,041,800
2023-01-05	1.490	1.510	1.460	1.460	1.369	595,600
2023-01-04	1.480	1.490	1.470	1.480	1.388	43,400
2023-01-03	1.520	1.520	1.470	1.470	1.379	1,813,800
2022-12-30	1.500	1.510	1.480	1.510	1.416	155,900
2022-12-29	1.550	1.550	1.480	1.500	1.407	569,200
2022-12-28	1.540	1.550	1.510	1.520	1.426	130,200
2022-12-27	1.530	1.580	1.530	1.540	1.444	264,000
2022-12-26	1.540	1.540	1.510	1.530	1.435	36,200
2022-12-23	1.520	1.530	1.520	1.520	1.426	24,000
2022-12-22	1.510	1.530	1.500	1.520	1.426	122,400
2022-12-21	1.550	1.550	1.490	1.500	1.407	284,600
2022-12-20	1.520	1.670	1.500	1.530	1.435	567,300
2022-12-19	1.550	1.550	1.510	1.510	1.416	50,200
2022-12-16	1.560	1.560	1.550	1.550	1.454	6,800
2022-12-15	1.570	1.580	1.560	1.560	1.463	36,600
2022-12-14	1.560	1.600	1.560	1.570	1.473	23,000
2022-12-13	1.630	1.630	1.560	1.560	1.463	39,800
2022-12-09	1.600	1.600	1.540	1.560	1.463	188,200
2022-12-08	1.540	1.550	1.530	1.540	1.444	87,500
2022-12-07	1.550	1.550	1.510	1.510	1.416	53,200
2022-12-06	1.550	1.550	1.510	1.540	1.444	50,100
2022-12-02	1.540	1.570	1.540	1.550	1.454	48,400
2022-12-01	1.540	1.540	1.530	1.540	1.444	24,900
2022-11-30	1.560	1.560	1.540	1.540	1.444	62,300
2022-11-29	1.510	1.540	1.510	1.530	1.435	22,300
2022-11-28	1.530	1.530	1.490	1.510	1.416	66,300
2022-11-25	1.510	1.540	1.480	1.530	1.435	147,900
2022-11-24	1.530	1.530	1.480	1.510	1.416	77,100
2022-11-23	1.530	1.540	1.530	1.530	1.435	23,600
2022-11-22	1.530	1.540	1.530	1.540	1.444	25,500
2022-11-21	1.520	1.550	1.520	1.530	1.435	229,300
2022-11-18	1.570	1.570	1.480	1.520	1.426	293,300
2022-11-17	1.550	1.570	1.550	1.570	1.473	24,300
2022-11-16	1.600	1.600	1.540	1.550	1.454	783,100
2022-11-15	1.640	1.650	1.570	1.600	1.501	373,800
2022-11-14	1.650	1.670	1.640	1.640	1.538	101,600
2022-11-11	1.710	1.710	1.670	1.670	1.566	185,200
2022-11-10	1.710	1.720	1.700	1.710	1.604	118,100
2022-11-09	1.710	1.720	1.700	1.710	1.604	76,600
2022-11-08	1.720	1.720	1.700	1.710	1.604	60,600
2022-11-07	1.710	1.720	1.700	1.720	1.613	45,100

← NewerPage 16 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.