The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.810	0.850	0.790	0.800	0.800	207,006
2026-07-17	0.790	0.830	0.790	0.820	0.820	280,400
2026-07-16	0.790	0.800	0.780	0.790	0.790	19,300
2026-07-15	0.780	0.800	0.780	0.790	0.790	14,800
2026-07-14	0.800	0.800	0.760	0.780	0.780	52,910
2026-07-13	0.810	0.810	0.760	0.780	0.780	146,010
2026-07-10	0.790	0.800	0.790	0.800	0.800	8,300
2026-07-09	0.780	0.800	0.770	0.790	0.790	9,601
2026-07-08	0.800	0.850	0.780	0.790	0.790	8,600
2026-07-07	0.790	0.800	0.770	0.790	0.790	6,500
2026-07-06	0.790	0.830	0.770	0.790	0.790	36,900
2026-07-03	0.780	0.800	0.780	0.790	0.790	64,400
2026-07-02	0.810	0.820	0.800	0.800	0.800	14,410
2026-07-01	0.790	0.800	0.790	0.790	0.790	1,500
2026-06-30	0.790	0.800	0.760	0.790	0.790	30,700
2026-06-29	0.810	0.810	0.760	0.800	0.800	60,300
2026-06-26	0.790	0.850	0.740	0.810	0.810	154,000
2026-06-25	0.750	0.800	0.750	0.780	0.780	104,201
2026-06-24	0.720	0.770	0.720	0.740	0.740	173,500
2026-06-23	0.740	0.780	0.730	0.730	0.730	293,900
2026-06-22	0.760	0.760	0.730	0.730	0.730	26,608
2026-06-19	0.760	0.760	0.730	0.750	0.750	45,300
2026-06-18	0.760	0.760	0.740	0.740	0.740	72,902
2026-06-17	0.760	0.770	0.760	0.770	0.770	11,300
2026-06-16	0.780	0.780	0.730	0.740	0.740	76,112
2026-06-15	0.830	0.830	0.760	0.760	0.760	33,700
2026-06-12	0.790	0.830	0.770	0.800	0.800	18,100
2026-06-11	0.800	0.850	0.770	0.780	0.780	5,400
2026-06-10	0.790	0.810	0.780	0.800	0.800	66,700
2026-06-09	0.780	0.800	0.770	0.790	0.790	10,200
2026-06-08	0.820	0.820	0.770	0.800	0.800	84,700
2026-06-05	0.780	0.810	0.780	0.790	0.790	45,900
2026-06-04	0.810	0.810	0.770	0.770	0.770	57,700
2026-06-02	0.810	0.830	0.770	0.800	0.800	50,900
2026-05-29	0.810	0.860	0.750	0.810	0.810	103,600
2026-05-28	0.780	0.920	0.780	0.810	0.810	1,179,840
2026-05-27	0.780	0.780	0.720	0.770	0.770	509,300
2026-05-26	0.750	0.790	0.750	0.790	0.790	125,848
2026-05-25	0.740	0.770	0.720	0.750	0.750	13,100
2026-05-22	0.720	0.750	0.720	0.740	0.740	22,600
2026-05-21	0.740	0.770	0.710	0.720	0.720	55,806
2026-05-20	0.760	0.770	0.740	0.740	0.740	18,600
2026-05-19	0.760	0.760	0.760	0.760	0.760	400
2026-05-18	0.770	0.770	0.540	0.740	0.740	80,500
2026-05-15	0.780	0.780	0.760	0.770	0.770	19,100
2026-05-14	0.770	0.770	0.760	0.770	0.770	159,700
2026-05-13	0.840	0.850	0.760	0.780	0.780	748,300
2026-05-12	0.800	0.800	0.710	0.770	0.770	47,300
2026-05-11	0.800	0.800	0.770	0.770	0.770	900
2026-05-08	0.760	0.810	0.760	0.760	0.760	118,106
2026-05-07	0.740	0.750	0.730	0.740	0.740	130,400
2026-05-06	0.720	0.750	0.720	0.730	0.730	25,604
2026-05-05	0.740	0.750	0.730	0.730	0.730	26,800
2026-04-30	0.740	0.770	0.740	0.740	0.740	53,600
2026-04-29	0.750	0.750	0.720	0.730	0.730	100,600
2026-04-28	0.730	0.780	0.730	0.730	0.730	29,900
2026-04-27	0.760	0.760	0.730	0.740	0.740	4,900
2026-04-24	0.760	0.760	0.760	0.760	0.760	5,300
2026-04-23	0.760	0.760	0.760	0.760	0.760	100
2026-04-22	0.730	0.760	0.730	0.760	0.760	26,000

← NewerPage 2 of 3 · 122 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.