The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.720	0.760	0.720	0.750	0.750	171,730
2026-01-19	0.700	0.730	0.700	0.720	0.720	30,101
2026-01-16	0.710	0.750	0.680	0.710	0.710	62,201
2026-01-15	0.730	0.730	0.650	0.710	0.710	55,100
2026-01-14	0.740	0.740	0.720	0.740	0.740	105,700
2026-01-13	0.730	0.770	0.720	0.740	0.740	8,100
2026-01-12	0.730	0.750	0.730	0.730	0.730	18,600
2026-01-09	0.730	0.770	0.720	0.760	0.760	27,300
2026-01-08	0.770	0.790	0.730	0.750	0.750	8,301
2026-01-07	0.800	0.800	0.770	0.770	0.770	7,101
2026-01-06	0.790	0.790	0.760	0.780	0.780	25,400
2026-01-05	0.790	0.810	0.740	0.790	0.790	9,000
2025-12-30	0.710	0.780	0.700	0.770	0.770	38,500
2025-12-29	0.820	0.950	0.710	0.720	0.720	183,100
2025-12-26	0.780	0.790	0.760	0.790	0.790	31,666
2025-12-25	0.790	0.830	0.760	0.760	0.760	133,100
2025-12-24	0.750	0.790	0.750	0.750	0.750	76,126
2025-12-23	0.770	0.770	0.740	0.750	0.750	3,600
2025-12-22	0.780	0.780	0.750	0.750	0.750	1,300
2025-12-19	0.730	0.770	0.730	0.740	0.740	40,201
2025-12-18	0.770	0.770	0.730	0.730	0.730	6,126
2025-12-17	0.760	0.790	0.740	0.750	0.750	325,500
2025-12-16	0.760	0.770	0.740	0.740	0.740	3,900
2025-12-15	0.760	0.760	0.750	0.760	0.760	5,400
2025-12-12	0.830	0.830	0.740	0.740	0.740	25,700
2025-12-11	0.740	0.840	0.740	0.790	0.790	6,700
2025-12-09	0.730	0.800	0.700	0.760	0.760	136,600
2025-12-08	0.700	0.730	0.700	0.730	0.730	10,400
2025-12-04	0.720	0.720	0.710	0.720	0.720	12,400
2025-12-03	0.720	0.730	0.720	0.720	0.720	2,001
2025-12-02	0.700	0.720	0.680	0.720	0.720	4,958
2025-12-01	0.720	0.720	0.720	0.720	0.720	202
2025-11-28	0.710	0.720	0.710	0.720	0.720	598
2025-11-27	0.710	0.710	0.710	0.710	0.710	400
2025-11-26	0.730	0.730	0.700	0.710	0.710	10,700
2025-11-25	0.740	0.740	0.700	0.710	0.710	29,100
2025-11-24	0.720	0.730	0.710	0.720	0.720	5,801
2025-11-21	0.740	0.740	0.700	0.730	0.730	33,400
2025-11-20	0.740	0.740	0.720	0.720	0.720	2,200
2025-11-19	0.760	0.760	0.710	0.740	0.740	64,700
2025-11-18	0.720	0.750	0.710	0.750	0.750	12,401
2025-11-17	0.690	0.730	0.690	0.710	0.710	31,201
2025-11-14	0.700	0.840	0.690	0.690	0.690	517,400
2025-11-13	0.680	0.700	0.670	0.700	0.700	35,000
2025-11-12	0.650	0.780	0.650	0.680	0.680	376,930
2025-11-11	0.630	0.650	0.630	0.650	0.650	30,300
2025-11-10	0.650	0.650	0.620	0.650	0.650	16,800
2025-11-07	0.670	0.670	0.630	0.640	0.640	19,300
2025-11-06	0.660	0.670	0.630	0.670	0.670	27,900
2025-11-05	0.660	0.690	0.660	0.660	0.660	71,100
2025-11-04	0.660	0.680	0.640	0.670	0.670	252,400
2025-11-03	0.760	0.760	0.660	0.660	0.660	221,800
2025-10-31	0.780	0.780	0.700	0.760	0.760	54,300
2025-10-30	0.770	0.780	0.770	0.780	0.780	2,800
2025-10-29	0.790	0.790	0.750	0.790	0.790	23,629
2025-10-28	0.800	0.810	0.780	0.780	0.780	26,000
2025-10-27	0.810	0.820	0.780	0.810	0.810	20,100
2025-10-24	0.850	0.860	0.800	0.800	0.800	16,300
2025-10-22	0.820	0.850	0.800	0.850	0.850	19,100
2025-10-21	0.820	0.820	0.810	0.810	0.810	800

← NewerPage 4 of 5 · 241 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.