The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.850	0.850	0.810	0.830	0.830	58,500
2025-07-21	0.850	0.850	0.810	0.840	0.840	33,700
2025-07-18	0.850	0.850	0.830	0.830	0.830	23,900
2025-07-17	0.840	0.850	0.820	0.840	0.840	23,300
2025-07-16	0.840	0.840	0.820	0.830	0.830	6,500
2025-07-15	0.820	0.850	0.810	0.830	0.830	20,000
2025-07-14	0.840	0.850	0.830	0.850	0.850	6,100
2025-07-11	0.840	0.840	0.820	0.840	0.840	1,100
2025-07-09	0.840	0.840	0.840	0.840	0.840	300
2025-07-08	0.840	0.840	0.840	0.840	0.840	300
2025-07-07	0.840	0.840	0.810	0.830	0.830	3,300
2025-07-04	0.850	0.850	0.820	0.830	0.830	40,900
2025-07-03	0.850	0.860	0.850	0.860	0.860	24,700
2025-07-02	0.860	0.860	0.830	0.840	0.840	2,300
2025-07-01	0.850	0.860	0.840	0.850	0.850	2,900
2025-06-30	0.830	0.850	0.830	0.850	0.850	2,800
2025-06-27	0.850	0.860	0.850	0.860	0.860	5,000
2025-06-26	0.820	0.850	0.810	0.850	0.850	9,100
2025-06-25	0.820	0.850	0.790	0.850	0.850	65,100
2025-06-24	0.800	0.840	0.800	0.820	0.820	54,700
2025-06-23	0.800	0.830	0.780	0.790	0.790	90,600
2025-06-20	0.840	0.860	0.780	0.780	0.780	9,800
2025-06-19	0.860	0.860	0.700	0.860	0.860	19,800
2025-06-18	0.830	0.860	0.830	0.860	0.860	6,500
2025-06-17	0.860	0.860	0.830	0.860	0.860	1,100
2025-06-16	0.840	0.860	0.840	0.850	0.850	1,300
2025-06-13	0.820	0.870	0.820	0.860	0.860	55,800
2025-06-12	0.840	0.870	0.820	0.840	0.840	17,600
2025-06-11	0.860	0.860	0.840	0.850	0.850	8,100
2025-06-10	0.870	0.880	0.840	0.850	0.850	24,700
2025-06-09	0.850	0.870	0.850	0.870	0.870	63,800
2025-06-06	0.880	0.880	0.840	0.880	0.880	10,200
2025-06-05	0.880	0.880	0.840	0.840	0.840	1,900
2025-06-04	0.880	0.890	0.840	0.880	0.880	153,700
2025-05-30	0.830	0.880	0.830	0.880	0.880	132,500
2025-05-29	0.870	0.870	0.830	0.860	0.860	195,800
2025-05-28	0.850	0.870	0.820	0.870	0.870	264,700
2025-05-27	0.860	0.860	0.810	0.840	0.840	124,300
2025-05-26	0.860	0.860	0.820	0.840	0.840	58,800
2025-05-23	0.820	0.870	0.810	0.820	0.820	599,700
2025-05-22	0.820	0.860	0.800	0.800	0.800	1,085,600
2025-05-21	0.710	0.840	0.710	0.770	0.770	1,329,400
2025-05-20	0.650	0.720	0.630	0.710	0.710	219,800
2025-05-19	0.630	0.680	0.630	0.650	0.650	160,400
2025-05-16	0.630	0.650	0.600	0.620	0.620	19,200
2025-05-15	0.640	0.640	0.600	0.640	0.640	8,400
2025-05-14	0.600	0.610	0.590	0.610	0.610	41,400
2025-05-13	0.650	0.650	0.550	0.600	0.600	207,300
2025-05-09	0.680	0.680	0.660	0.670	0.670	1,800
2025-05-08	0.630	0.680	0.630	0.670	0.670	27,100
2025-05-07	0.580	0.640	0.570	0.640	0.640	112,600
2025-05-06	0.650	0.660	0.620	0.640	0.640	6,900
2025-05-02	0.620	0.640	0.600	0.640	0.640	54,600
2025-04-30	0.640	0.640	0.600	0.630	0.630	8,100
2025-04-29	0.640	0.640	0.630	0.640	0.640	1,600
2025-04-28	0.620	0.620	0.580	0.620	0.620	32,400
2025-04-25	0.580	0.650	0.580	0.640	0.640	7,500
2025-04-24	0.630	0.630	0.610	0.620	0.620	7,500
2025-04-23	0.660	0.660	0.620	0.620	0.620	3,000
2025-04-22	0.650	0.650	0.580	0.630	0.630	3,600

← NewerPage 6 of 21 · 1,211 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.