The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.730	0.760	0.730	0.740	0.740	25,300
2026-04-20	0.750	0.770	0.750	0.770	0.770	9,500
2026-04-17	0.780	0.830	0.730	0.780	0.780	140,602
2026-04-16	0.740	0.780	0.740	0.770	0.770	37,900
2026-04-10	0.750	0.770	0.710	0.740	0.740	161,600
2026-04-09	0.770	0.770	0.730	0.730	0.730	37,800
2026-04-08	0.790	0.790	0.750	0.770	0.770	24,701
2026-04-07	0.790	0.800	0.730	0.760	0.760	237,600
2026-04-03	0.790	0.790	0.770	0.770	0.770	1,900
2026-04-02	0.770	0.780	0.750	0.770	0.770	589,600
2026-04-01	0.800	0.800	0.750	0.780	0.780	112,000
2026-03-31	0.800	0.820	0.760	0.770	0.770	401,800
2026-03-30	0.780	0.830	0.760	0.780	0.780	891,302
2026-03-27	0.790	0.800	0.760	0.780	0.780	91,500
2026-03-26	0.790	0.790	0.730	0.780	0.780	14,200
2026-03-25	0.780	0.790	0.710	0.780	0.780	4,000
2026-03-24	0.700	0.730	0.690	0.710	0.710	89,700
2026-03-23	0.820	0.820	0.640	0.640	0.640	65,800
2026-03-20	0.810	0.810	0.770	0.800	0.800	4,900
2026-03-19	0.790	0.810	0.770	0.810	0.810	37,800
2026-03-18	0.830	0.830	0.770	0.800	0.800	40,600
2026-03-17	0.820	0.820	0.810	0.820	0.820	5,800
2026-03-16	0.820	0.820	0.770	0.820	0.820	1,400
2026-03-13	0.770	0.840	0.770	0.800	0.800	138,400
2026-03-12	0.780	0.780	0.770	0.780	0.780	1,000
2026-03-11	0.780	0.780	0.740	0.770	0.770	5,500
2026-03-10	0.780	0.830	0.780	0.800	0.800	38,000
2026-03-06	0.760	0.760	0.740	0.760	0.760	1,800
2026-03-05	0.770	0.770	0.710	0.770	0.770	9,700
2026-03-04	0.770	0.770	0.760	0.760	0.760	300
2026-03-02	0.790	0.800	0.720	0.770	0.770	23,000
2026-02-27	0.790	0.800	0.770	0.800	0.800	23,200
2026-02-26	0.760	0.800	0.720	0.800	0.800	317,300
2026-02-25	0.770	0.780	0.720	0.760	0.760	80,400
2026-02-24	0.740	0.770	0.740	0.750	0.750	21,800
2026-02-23	0.770	0.770	0.710	0.710	0.710	227,400
2026-02-20	0.780	0.780	0.760	0.770	0.770	2,700
2026-02-19	0.750	0.790	0.750	0.780	0.780	73,200
2026-02-18	0.790	0.790	0.760	0.780	0.780	93,001
2026-02-17	0.780	0.790	0.770	0.790	0.790	54,100
2026-02-16	0.760	0.800	0.760	0.790	0.790	68,525
2026-02-13	0.810	0.810	0.760	0.760	0.760	37,501
2026-02-12	0.820	0.820	0.810	0.810	0.810	500
2026-02-11	0.800	0.830	0.770	0.810	0.810	24,200
2026-02-10	0.840	0.840	0.770	0.830	0.830	101,400
2026-02-09	0.800	0.840	0.800	0.800	0.800	6,100
2026-02-06	0.820	0.870	0.750	0.810	0.810	9,600
2026-02-05	0.790	0.790	0.740	0.790	0.790	17,900
2026-02-04	0.730	0.810	0.730	0.800	0.800	43,900
2026-02-03	0.730	0.790	0.730	0.770	0.770	10,233
2026-02-02	0.780	0.780	0.710	0.710	0.710	16,301
2026-01-30	0.700	0.770	0.700	0.770	0.770	24,100
2026-01-29	0.770	0.790	0.700	0.700	0.700	12,200
2026-01-28	0.730	0.780	0.660	0.770	0.770	191,900
2026-01-27	0.680	0.730	0.660	0.710	0.710	68,733
2026-01-26	0.660	0.700	0.640	0.680	0.680	103,500
2026-01-23	0.650	0.780	0.600	0.660	0.660	411,500
2026-01-22	0.800	0.800	0.730	0.750	0.750	48,504
2026-01-21	0.720	0.790	0.690	0.790	0.790	1,049,800
2026-01-20	0.720	0.760	0.720	0.750	0.750	171,730

← NewerPage 3 of 4 · 240 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.