The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.800	0.810	0.800	0.810	0.810	3,300
2025-10-16	0.800	0.810	0.800	0.810	0.810	3,300
2025-10-15	0.810	0.810	0.800	0.810	0.810	10,600
2025-10-14	0.810	0.810	0.790	0.810	0.810	4,100
2025-10-10	0.800	0.810	0.800	0.810	0.810	11,900
2025-10-09	0.830	0.840	0.800	0.810	0.810	13,800
2025-10-08	0.780	0.830	0.780	0.820	0.820	22,700
2025-10-07	0.800	0.830	0.800	0.800	0.800	34,600
2025-10-06	0.830	0.830	0.800	0.830	0.830	15,900
2025-10-03	0.840	0.840	0.810	0.830	0.830	13,001
2025-10-02	0.840	0.840	0.830	0.840	0.840	3,500
2025-10-01	0.840	0.840	0.830	0.840	0.840	6,700
2025-09-30	0.890	0.890	0.820	0.830	0.830	22,200
2025-09-29	0.840	0.900	0.840	0.870	0.870	34,400
2025-09-26	0.820	0.890	0.820	0.880	0.880	94,300
2025-09-25	0.830	0.850	0.820	0.850	0.850	29,400
2025-09-24	0.810	0.850	0.800	0.850	0.850	71,329
2025-09-23	0.840	0.840	0.810	0.830	0.830	6,200
2025-09-22	0.850	0.850	0.830	0.840	0.840	9,600
2025-09-19	0.870	0.870	0.830	0.830	0.830	16,700
2025-09-18	0.860	0.860	0.860	0.860	0.860	901
2025-09-17	0.870	0.870	0.820	0.870	0.870	75,200
2025-09-16	0.870	0.870	0.870	0.870	0.870	601
2025-09-15	0.840	0.870	0.840	0.850	0.850	62,700
2025-09-12	0.850	0.850	0.830	0.840	0.840	9,200
2025-09-11	0.880	0.900	0.840	0.840	0.840	40,200
2025-09-10	0.850	0.910	0.840	0.840	0.840	51,301
2025-09-09	0.850	0.850	0.830	0.840	0.840	14,900
2025-09-08	0.840	0.860	0.830	0.840	0.840	30,500
2025-09-05	0.840	0.850	0.840	0.850	0.850	10,800
2025-09-04	0.830	0.840	0.820	0.840	0.840	41,400
2025-09-03	0.840	0.850	0.820	0.850	0.850	27,900
2025-09-02	0.850	0.850	0.820	0.840	0.840	27,400
2025-09-01	0.850	0.850	0.840	0.840	0.840	27,600
2025-08-29	0.850	0.860	0.840	0.850	0.850	40,500
2025-08-28	0.840	0.850	0.830	0.850	0.850	12,000
2025-08-27	0.820	0.840	0.820	0.830	0.830	9,800
2025-08-26	0.860	0.860	0.830	0.830	0.830	35,100
2025-08-25	0.850	0.860	0.850	0.850	0.850	20,800
2025-08-22	0.850	0.850	0.840	0.840	0.840	600
2025-08-21	0.850	0.860	0.840	0.850	0.850	7,400
2025-08-20	0.840	0.840	0.840	0.840	0.840	6,000
2025-08-19	0.850	0.850	0.830	0.830	0.830	9,700
2025-08-18	0.850	0.850	0.850	0.850	0.850	100
2025-08-15	0.840	0.840	0.820	0.830	0.830	6,200
2025-08-14	0.840	0.840	0.830	0.830	0.830	10,800
2025-08-13	0.820	0.860	0.820	0.840	0.840	38,900
2025-08-08	0.840	0.850	0.820	0.820	0.820	7,400
2025-08-07	0.860	0.860	0.820	0.840	0.840	29,000
2025-08-06	0.860	0.860	0.820	0.860	0.860	157,300
2025-08-05	0.830	0.860	0.820	0.860	0.860	150,500
2025-08-04	0.830	0.860	0.820	0.860	0.860	33,000
2025-08-01	0.840	0.870	0.830	0.830	0.830	15,300
2025-07-31	0.850	0.860	0.820	0.820	0.820	15,300
2025-07-30	0.830	0.850	0.830	0.830	0.830	26,600
2025-07-29	0.860	0.860	0.850	0.850	0.850	400
2025-07-25	0.860	0.860	0.850	0.850	0.850	10,500
2025-07-24	0.850	0.870	0.850	0.860	0.860	25,700
2025-07-23	0.850	0.850	0.850	0.850	0.850	4,500
2025-07-22	0.850	0.850	0.810	0.830	0.830	58,500

← NewerPage 5 of 21 · 1,214 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.