The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.000	2.040	1.990	2.000	1.876	600,800
2022-08-05	1.990	2.000	1.980	2.000	1.876	53,800
2022-08-04	1.970	1.990	1.960	1.990	1.866	40,700
2022-08-03	1.980	1.990	1.960	1.980	1.857	118,600
2022-08-02	2.020	2.020	1.970	1.980	1.857	217,700
2022-08-01	1.990	2.000	1.980	1.990	1.866	91,600
2022-07-27	1.990	2.100	1.980	2.000	1.876	209,800
2022-07-26	1.980	2.040	1.970	2.000	1.876	227,500
2022-07-25	1.960	1.970	1.950	1.970	1.848	121,000
2022-07-22	1.960	1.980	1.950	1.960	1.838	58,500
2022-07-21	1.950	1.990	1.940	1.960	1.838	196,400
2022-07-20	1.950	1.970	1.940	1.950	1.829	202,900
2022-07-19	1.950	2.100	1.930	1.940	1.820	948,600
2022-07-18	1.930	1.950	1.930	1.930	1.810	110,300
2022-07-15	1.960	1.980	1.910	1.920	1.801	280,400
2022-07-14	1.960	1.990	1.950	1.950	1.829	67,600
2022-07-12	1.960	2.040	1.920	1.980	1.857	480,100
2022-07-11	1.950	1.980	1.950	1.970	1.848	177,400
2022-07-08	1.980	2.220	1.980	1.980	1.857	693,600
2022-07-07	1.940	1.990	1.940	1.980	1.857	260,100
2022-07-06	2.000	2.000	1.900	1.960	1.838	279,500
2022-07-05	2.020	2.040	1.980	1.980	1.857	377,900
2022-07-04	2.040	2.100	2.020	2.040	1.913	147,200
2022-07-01	2.080	2.080	2.040	2.060	1.932	50,600
2022-06-30	2.100	2.100	2.040	2.080	1.951	238,700
2022-06-29	2.100	2.100	2.080	2.080	1.951	160,500
2022-06-28	2.120	2.120	2.100	2.120	1.988	94,800
2022-06-27	2.140	2.160	2.100	2.100	1.970	112,400
2022-06-24	2.080	2.140	2.080	2.140	2.007	87,900
2022-06-23	2.100	2.120	2.080	2.080	1.951	72,700
2022-06-22	2.200	2.200	2.100	2.140	2.007	362,900
2022-06-21	2.140	2.200	2.120	2.180	2.045	32,200
2022-06-20	2.220	2.220	2.080	2.140	2.007	61,200
2022-06-17	2.080	2.140	2.060	2.100	1.970	145,600
2022-06-16	2.220	2.260	2.080	2.160	2.026	417,700
2022-06-15	2.240	2.240	2.200	2.220	2.082	164,000
2022-06-14	2.040	2.240	2.040	2.240	2.101	172,100
2022-06-13	2.280	2.280	2.200	2.200	2.063	219,500
2022-06-10	2.300	2.300	2.260	2.280	2.138	108,000
2022-06-09	2.320	2.320	2.280	2.300	2.157	435,900
2022-06-08	2.280	2.320	2.260	2.320	2.176	392,400
2022-06-07	2.320	2.320	2.280	2.300	2.157	559,200
2022-06-06	2.280	2.320	2.260	2.260	2.120	350,700
2022-06-02	2.260	2.320	2.260	2.320	2.176	674,600
2022-06-01	2.220	2.320	2.220	2.260	2.120	1,075,200
2022-05-31	2.240	2.240	2.220	2.240	2.101	361,600
2022-05-30	2.200	2.260	2.200	2.220	2.082	1,126,000
2022-05-27	2.300	2.360	2.300	2.340	2.101	1,990,400
2022-05-26	2.320	2.340	2.280	2.320	2.083	1,060,000
2022-05-25	2.400	2.400	2.300	2.320	2.083	1,587,100
2022-05-24	2.300	2.340	2.300	2.320	2.083	2,190,300
2022-05-23	2.220	2.300	2.220	2.300	2.065	2,436,400
2022-05-20	2.180	2.180	2.140	2.180	1.957	1,070,500
2022-05-19	2.120	2.160	2.100	2.120	1.903	494,700
2022-05-18	2.160	2.180	2.080	2.180	1.957	1,357,200
2022-05-17	1.980	2.100	1.980	2.080	1.867	1,449,100
2022-05-13	1.980	2.020	1.920	2.000	1.796	1,616,000
2022-05-12	2.120	2.120	1.980	2.020	1.814	2,497,100
2022-05-11	2.140	2.160	2.100	2.120	1.903	1,222,500
2022-05-10	2.220	2.220	2.120	2.140	1.921	2,695,900

← NewerPage 18 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.