The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.720	1.720	1.700	1.710	1.604	36,200
2022-11-03	1.700	1.720	1.700	1.720	1.613	27,900
2022-11-02	1.730	1.740	1.700	1.700	1.594	181,600
2022-11-01	1.730	1.740	1.710	1.730	1.623	178,300
2022-10-31	1.720	1.770	1.700	1.730	1.623	72,400
2022-10-28	1.740	1.740	1.720	1.720	1.613	23,700
2022-10-27	1.710	1.740	1.690	1.730	1.623	46,700
2022-10-26	1.690	1.730	1.690	1.710	1.604	21,100
2022-10-25	1.720	1.730	1.680	1.680	1.576	63,000
2022-10-21	1.740	1.750	1.720	1.720	1.613	28,900
2022-10-20	1.730	1.740	1.720	1.740	1.632	25,700
2022-10-19	1.720	1.750	1.710	1.720	1.613	276,600
2022-10-18	1.790	1.790	1.690	1.720	1.613	443,600
2022-10-17	1.710	1.770	1.710	1.770	1.660	11,300
2022-10-12	1.740	1.780	1.740	1.740	1.632	22,000
2022-10-11	1.740	1.760	1.740	1.760	1.651	18,100
2022-10-10	1.730	1.750	1.730	1.740	1.632	4,000
2022-10-07	1.790	1.790	1.720	1.740	1.632	35,900
2022-10-06	1.790	1.790	1.760	1.760	1.651	9,100
2022-10-05	1.750	1.800	1.750	1.760	1.651	69,200
2022-10-04	1.740	1.780	1.710	1.740	1.632	6,200
2022-10-03	1.750	1.800	1.750	1.750	1.641	57,000
2022-09-30	1.730	1.760	1.730	1.750	1.641	32,600
2022-09-29	1.730	1.790	1.700	1.760	1.651	254,100
2022-09-28	1.770	1.790	1.760	1.760	1.651	69,000
2022-09-27	1.780	1.830	1.780	1.790	1.679	43,900
2022-09-26	1.810	1.810	1.790	1.790	1.679	137,100
2022-09-23	1.850	1.850	1.820	1.840	1.726	68,800
2022-09-22	1.850	1.850	1.820	1.840	1.726	122,800
2022-09-21	1.830	1.850	1.780	1.840	1.726	410,500
2022-09-20	1.840	1.860	1.790	1.800	1.688	385,700
2022-09-19	1.800	1.820	1.770	1.820	1.707	153,800
2022-09-16	1.750	1.880	1.750	1.780	1.669	639,600
2022-09-15	1.790	1.790	1.770	1.780	1.669	117,200
2022-09-14	1.770	1.800	1.760	1.800	1.688	421,700
2022-09-13	1.760	1.770	1.740	1.770	1.660	164,200
2022-09-12	1.770	1.780	1.760	1.760	1.651	123,000
2022-09-09	1.740	1.760	1.740	1.760	1.651	169,000
2022-09-08	1.730	1.760	1.720	1.730	1.623	475,300
2022-09-07	1.780	1.780	1.700	1.720	1.613	1,799,300
2022-09-06	1.800	1.800	1.750	1.780	1.669	988,500
2022-09-05	1.840	1.840	1.800	1.800	1.688	263,100
2022-09-02	1.810	1.820	1.800	1.820	1.707	290,100
2022-09-01	1.800	1.830	1.800	1.800	1.688	318,100
2022-08-31	1.830	1.840	1.820	1.820	1.707	168,600
2022-08-30	1.820	1.830	1.820	1.830	1.716	122,400
2022-08-29	1.830	1.840	1.820	1.820	1.707	158,000
2022-08-26	1.840	1.860	1.830	1.840	1.726	90,000
2022-08-25	1.880	1.880	1.840	1.840	1.726	106,500
2022-08-24	1.820	1.850	1.820	1.850	1.735	163,900
2022-08-23	1.820	1.830	1.810	1.820	1.707	73,200
2022-08-22	1.830	1.860	1.820	1.830	1.716	259,700
2022-08-19	1.850	1.870	1.830	1.830	1.716	397,700
2022-08-18	1.860	1.870	1.840	1.850	1.735	304,900
2022-08-17	1.860	1.890	1.860	1.860	1.745	391,400
2022-08-16	1.940	1.950	1.850	1.850	1.735	1,591,400
2022-08-15	1.980	1.990	1.950	1.950	1.829	215,000
2022-08-11	2.020	2.020	1.960	1.980	1.857	489,900
2022-08-10	2.060	2.060	1.990	2.020	1.895	507,900
2022-08-09	2.020	2.040	2.000	2.040	1.913	504,500

← NewerPage 17 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.