The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.650	0.650	0.600	0.630	0.630	50,900
2025-04-18	0.600	0.660	0.600	0.620	0.620	50,400
2025-04-17	0.600	0.630	0.570	0.600	0.600	92,400
2025-04-16	0.610	0.610	0.590	0.590	0.590	3,600
2025-04-11	0.660	0.660	0.550	0.590	0.590	266,000
2025-04-10	0.660	0.660	0.630	0.630	0.630	6,900
2025-04-09	0.600	0.670	0.550	0.630	0.630	473,500
2025-04-08	0.650	0.680	0.570	0.600	0.600	95,400
2025-04-04	0.670	0.670	0.650	0.660	0.660	11,400
2025-04-03	0.670	0.670	0.660	0.660	0.660	17,200
2025-04-02	0.670	0.680	0.670	0.680	0.680	10,900
2025-04-01	0.660	0.670	0.660	0.670	0.670	23,900
2025-03-31	0.660	0.660	0.630	0.660	0.660	30,700
2025-03-28	0.680	0.680	0.650	0.660	0.660	62,100
2025-03-27	0.720	0.720	0.670	0.680	0.680	4,400
2025-03-26	0.720	0.730	0.720	0.720	0.720	1,000
2025-03-25	0.720	0.720	0.680	0.720	0.720	1,300
2025-03-24	0.730	0.730	0.710	0.710	0.710	400
2025-03-21	0.710	0.710	0.670	0.690	0.690	2,200
2025-03-20	0.700	0.700	0.690	0.690	0.690	700
2025-03-19	0.670	0.690	0.670	0.680	0.680	4,300
2025-03-18	0.670	0.680	0.660	0.660	0.660	9,400
2025-03-17	0.710	0.710	0.650	0.660	0.660	48,200
2025-03-14	0.720	0.720	0.700	0.710	0.710	1,000
2025-03-13	0.720	0.720	0.710	0.710	0.710	200
2025-03-12	0.710	0.710	0.700	0.700	0.700	1,200
2025-03-11	0.690	0.710	0.680	0.700	0.700	8,700
2025-03-10	0.710	0.710	0.650	0.700	0.700	20,600
2025-03-07	0.700	0.700	0.690	0.700	0.700	12,900
2025-03-06	0.710	0.710	0.690	0.690	0.690	4,900
2025-03-05	0.680	0.710	0.660	0.710	0.710	14,700
2025-03-04	0.720	0.740	0.720	0.720	0.720	900
2025-03-03	0.750	0.750	0.700	0.720	0.720	11,800
2025-02-28	0.760	0.760	0.740	0.750	0.750	21,000
2025-02-27	0.770	0.770	0.710	0.750	0.750	8,300
2025-02-26	0.760	0.760	0.720	0.760	0.760	11,300
2025-02-25	0.740	0.750	0.740	0.750	0.750	5,100
2025-02-24	0.720	0.780	0.720	0.740	0.740	5,200
2025-02-21	0.680	0.720	0.680	0.720	0.720	22,400
2025-02-20	0.690	0.720	0.690	0.720	0.720	8,300
2025-02-19	0.720	0.720	0.690	0.700	0.700	17,300
2025-02-18	0.690	0.720	0.680	0.700	0.700	18,000
2025-02-17	0.740	0.790	0.560	0.700	0.700	80,700
2025-02-14	0.770	0.790	0.720	0.750	0.750	3,300
2025-02-13	0.730	0.740	0.720	0.740	0.740	10,500
2025-02-11	0.710	0.730	0.700	0.730	0.730	13,500
2025-02-10	0.750	0.780	0.700	0.730	0.730	80,800
2025-02-07	0.680	0.750	0.680	0.750	0.750	20,600
2025-02-06	0.670	0.720	0.670	0.700	0.700	5,800
2025-02-05	0.740	0.810	0.560	0.670	0.670	110,600
2025-02-04	0.740	0.800	0.700	0.760	0.760	14,100
2025-02-03	0.760	0.760	0.740	0.760	0.760	3,000
2025-01-31	0.790	0.800	0.790	0.790	0.790	9,600
2025-01-30	0.780	0.800	0.780	0.780	0.780	3,200
2025-01-29	0.800	0.800	0.790	0.800	0.800	4,600
2025-01-28	0.790	0.810	0.750	0.780	0.780	200,900
2025-01-27	0.740	0.770	0.720	0.770	0.770	141,600
2025-01-24	0.720	0.730	0.710	0.730	0.730	16,900
2025-01-23	0.720	0.720	0.710	0.710	0.710	23,400
2025-01-22	0.720	0.730	0.720	0.730	0.730	7,600

← NewerPage 7 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.