The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.720	0.730	0.720	0.730	0.730	7,600
2025-01-21	0.690	0.720	0.690	0.720	0.720	700
2025-01-20	0.720	0.720	0.690	0.710	0.710	3,700
2025-01-17	0.720	0.730	0.720	0.720	0.720	20,700
2025-01-16	0.730	0.730	0.690	0.730	0.730	1,200
2025-01-15	0.740	0.740	0.680	0.690	0.690	250,200
2025-01-14	0.700	0.710	0.700	0.710	0.710	6,300
2025-01-13	0.700	0.730	0.690	0.690	0.690	3,500
2025-01-10	0.720	0.730	0.720	0.720	0.720	26,400
2025-01-09	0.720	0.730	0.710	0.710	0.710	2,000
2025-01-08	0.710	0.740	0.660	0.740	0.740	19,500
2025-01-07	0.710	0.740	0.690	0.740	0.740	3,900
2025-01-06	0.750	0.750	0.720	0.740	0.740	1,100
2025-01-03	0.740	0.750	0.720	0.750	0.750	8,100
2025-01-02	0.740	0.740	0.740	0.740	0.740	6,600
2024-12-30	0.730	0.770	0.730	0.760	0.760	20,800
2024-12-27	0.750	0.760	0.730	0.750	0.750	51,100
2024-12-26	0.720	0.750	0.720	0.740	0.740	52,300
2024-12-25	0.710	0.720	0.690	0.720	0.720	36,100
2024-12-24	0.730	0.730	0.690	0.700	0.700	138,000
2024-12-23	0.720	0.730	0.690	0.730	0.730	16,300
2024-12-20	0.750	0.750	0.690	0.740	0.740	27,500
2024-12-19	0.740	0.740	0.690	0.710	0.710	27,600
2024-12-18	0.720	0.730	0.690	0.720	0.720	35,400
2024-12-17	0.720	0.770	0.720	0.720	0.720	159,100
2024-12-16	0.710	0.750	0.690	0.720	0.720	95,800
2024-12-13	0.730	0.740	0.730	0.740	0.740	1,500
2024-12-12	0.760	0.760	0.720	0.740	0.740	11,100
2024-12-11	0.730	0.790	0.730	0.730	0.730	94,100
2024-12-09	0.720	0.740	0.720	0.740	0.740	14,500
2024-12-06	0.740	0.740	0.720	0.720	0.720	19,300
2024-12-04	0.730	0.730	0.710	0.720	0.720	38,700
2024-12-03	0.730	0.740	0.710	0.730	0.730	25,500
2024-12-02	0.730	0.730	0.720	0.720	0.720	128,400
2024-11-29	0.750	0.760	0.730	0.760	0.760	16,200
2024-11-28	0.780	0.780	0.710	0.740	0.740	73,100
2024-11-27	0.750	0.790	0.730	0.780	0.780	17,100
2024-11-26	0.730	0.780	0.730	0.750	0.750	298,900
2024-11-25	0.820	0.820	0.720	0.720	0.720	392,500
2024-11-22	0.810	0.850	0.800	0.810	0.810	52,200
2024-11-21	0.850	0.850	0.820	0.840	0.840	7,400
2024-11-20	0.860	0.870	0.800	0.840	0.840	87,600
2024-11-19	0.830	0.860	0.810	0.820	0.820	37,600
2024-11-18	0.800	0.840	0.800	0.820	0.820	134,400
2024-11-15	0.840	0.850	0.800	0.850	0.850	165,700
2024-11-14	0.870	0.870	0.850	0.870	0.870	32,400
2024-11-13	0.880	0.880	0.850	0.870	0.870	1,700
2024-11-12	0.890	0.890	0.840	0.880	0.880	3,800
2024-11-11	0.880	0.890	0.850	0.880	0.880	132,300
2024-11-08	0.860	0.920	0.860	0.890	0.890	48,600
2024-11-07	0.870	0.880	0.860	0.860	0.860	47,800
2024-11-06	0.860	0.880	0.860	0.870	0.870	21,700
2024-11-05	0.870	0.890	0.860	0.880	0.880	19,500
2024-11-04	0.860	0.880	0.780	0.880	0.880	145,700
2024-11-01	0.870	0.870	0.870	0.870	0.870	0
2024-10-31	0.870	0.870	0.870	0.870	0.870	0
2024-10-30	0.860	0.880	0.860	0.870	0.870	33,000
2024-10-29	0.830	0.830	0.830	0.830	0.830	0
2024-10-28	0.840	0.900	0.830	0.830	0.830	186,300
2024-10-25	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 8 of 21 · 1,212 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.