The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.360	2.360	2.220	2.240	2.011	1,696,300
2022-05-06	2.380	2.400	2.340	2.380	2.137	792,600
2022-05-05	2.400	2.440	2.380	2.380	2.137	462,200
2022-05-03	2.400	2.460	2.380	2.400	2.155	489,300
2022-04-29	2.400	2.480	2.380	2.400	2.155	679,600
2022-04-28	2.400	2.420	2.360	2.380	2.137	586,700
2022-04-27	2.460	2.500	2.360	2.400	2.155	798,400
2022-04-26	2.480	2.520	2.440	2.440	2.191	800,700
2022-04-25	2.480	2.500	2.440	2.480	2.227	444,100
2022-04-22	2.540	2.560	2.460	2.500	2.245	887,100
2022-04-21	2.560	2.580	2.540	2.540	2.280	533,300
2022-04-20	2.600	2.600	2.540	2.540	2.280	1,100,400
2022-04-19	2.560	2.620	2.560	2.620	2.352	1,562,900
2022-04-18	2.460	2.620	2.460	2.560	2.298	2,325,000
2022-04-12	2.440	2.500	2.440	2.460	2.209	370,900
2022-04-11	2.520	2.520	2.440	2.460	2.209	2,134,700
2022-04-08	2.500	2.560	2.500	2.520	2.263	542,500
2022-04-07	2.540	2.540	2.500	2.520	2.263	1,218,200
2022-04-05	2.580	2.600	2.520	2.540	2.280	1,172,300
2022-04-04	2.680	2.700	2.480	2.580	2.316	2,965,100
2022-04-01	2.660	2.680	2.640	2.680	2.406	441,700
2022-03-31	2.680	2.720	2.640	2.660	2.388	1,895,600
2022-03-30	2.660	2.680	2.620	2.660	2.388	1,107,500
2022-03-29	2.680	2.700	2.600	2.660	2.388	2,890,800
2022-03-28	2.680	2.720	2.660	2.680	2.406	2,288,000
2022-03-25	2.760	2.780	2.680	2.680	2.406	7,044,600
2022-03-24	2.720	2.880	2.700	2.720	2.442	15,833,600
2022-03-23	2.760	2.760	2.680	2.700	2.424	4,359,800
2022-03-22	2.720	2.820	2.700	2.740	2.460	10,804,800
2022-03-21	2.760	2.780	2.660	2.720	2.442	1,471,200
2022-03-18	2.680	2.740	2.680	2.740	2.460	2,292,100
2022-03-17	2.780	2.780	2.640	2.700	2.424	2,902,500
2022-03-16	2.780	2.780	2.680	2.740	2.460	3,218,000
2022-03-15	2.820	2.840	2.640	2.700	2.424	12,208,900
2022-03-14	2.700	2.880	2.680	2.840	2.550	14,414,100
2022-03-11	2.540	2.720	2.540	2.660	2.388	8,858,800
2022-03-10	2.600	2.620	2.520	2.560	2.298	2,356,500
2022-03-09	2.560	2.640	2.480	2.620	2.352	5,084,600
2022-03-08	2.520	2.540	2.360	2.500	2.245	4,148,100
2022-03-07	2.660	2.660	2.480	2.520	2.263	5,451,100
2022-03-04	2.760	2.900	2.600	2.600	2.334	45,894,200
2022-03-03	2.400	2.620	2.400	2.620	2.352	7,492,300
2022-03-02	2.440	2.460	2.360	2.400	2.155	1,029,900
2022-03-01	2.480	2.500	2.420	2.460	2.209	2,554,200
2022-02-28	2.540	2.540	2.380	2.500	2.245	2,026,600
2022-02-25	2.440	2.560	2.440	2.520	2.263	2,429,500
2022-02-24	2.540	2.540	2.380	2.400	2.155	1,359,900
2022-02-23	2.400	2.520	2.400	2.480	2.227	2,411,200
2022-02-22	2.360	2.400	2.360	2.400	2.155	583,300
2022-02-21	2.340	2.400	2.320	2.360	2.119	859,700
2022-02-18	2.340	2.360	2.300	2.340	2.101	1,158,800
2022-02-17	2.320	2.360	2.320	2.340	2.101	485,300
2022-02-15	2.320	2.340	2.280	2.320	2.083	555,700
2022-02-14	2.340	2.340	2.300	2.340	2.101	565,000
2022-02-11	2.360	2.360	2.300	2.340	2.101	545,400
2022-02-10	2.380	2.380	2.340	2.360	2.119	734,100
2022-02-09	2.400	2.420	2.320	2.360	2.119	1,881,700
2022-02-08	2.420	2.440	2.400	2.400	2.155	496,500
2022-02-07	2.460	2.460	2.400	2.420	2.173	309,400
2022-02-04	2.440	2.460	2.400	2.440	2.191	507,600

← NewerPage 19 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.