The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.920	0.920	0.920	0.920	0.920	0
2024-10-21	0.910	0.920	0.900	0.920	0.920	116,000
2024-10-18	0.930	0.950	0.900	0.910	0.910	617,000
2024-10-17	0.910	0.910	0.910	0.910	0.910	0
2024-10-16	0.910	0.910	0.910	0.910	0.910	0
2024-10-15	0.920	0.950	0.910	0.910	0.910	381,500
2024-10-11	0.940	0.940	0.940	0.940	0.940	0
2024-10-10	0.960	0.980	0.930	0.940	0.940	1,163,400
2024-10-09	0.990	1.000	0.940	0.990	0.990	343,900
2024-10-08	0.990	0.990	0.930	0.930	0.930	1,228,700
2024-10-07	0.980	1.000	0.980	0.990	0.990	148,800
2024-10-04	1.010	1.010	1.010	1.010	1.010	0
2024-10-03	1.010	1.010	1.010	1.010	1.010	0
2024-10-02	0.990	1.210	0.980	1.010	1.010	5,540,800
2024-10-01	0.970	0.970	0.970	0.970	0.970	0
2024-09-30	0.970	1.000	0.970	0.970	0.970	107,900
2024-09-27	0.950	0.950	0.950	0.950	0.950	0
2024-09-26	0.970	0.980	0.950	0.950	0.950	278,300
2024-09-25	0.970	1.120	0.950	0.960	0.960	1,780,300
2024-09-24	0.980	0.980	0.930	0.970	0.970	51,700
2024-09-23	0.990	0.990	0.950	0.980	0.980	38,900
2024-09-20	0.990	0.990	0.990	0.990	0.990	0
2024-09-19	0.990	0.990	0.990	0.990	0.990	0
2024-09-18	0.990	0.990	0.990	0.990	0.990	0
2024-09-17	0.990	0.990	0.990	0.990	0.990	0
2024-09-16	0.990	0.990	0.990	0.990	0.990	0
2024-09-13	0.990	1.030	0.900	0.990	0.990	160,500
2024-09-12	1.000	1.000	0.960	1.000	1.000	33,200
2024-09-11	0.990	0.990	0.990	0.990	0.990	0
2024-09-10	0.980	0.990	0.970	0.990	0.990	69,200
2024-09-09	1.000	1.000	1.000	1.000	1.000	0
2024-09-06	1.000	1.000	1.000	1.000	1.000	0
2024-09-05	0.990	1.010	0.960	1.000	1.000	104,200
2024-09-04	1.040	1.040	0.980	0.990	0.990	7,863
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.980	0.980	0.980	0.980	0.980	0
2024-08-30	0.980	0.980	0.980	0.980	0.980	0
2024-08-29	0.980	1.030	0.980	0.980	0.980	91,600
2024-08-28	1.000	1.000	1.000	1.000	1.000	0
2024-08-27	1.070	1.070	0.970	1.000	1.000	45,000
2024-08-26	0.990	0.990	0.990	0.990	0.990	0
2024-08-23	0.980	1.000	0.980	0.990	0.990	67,100
2024-08-22	0.940	0.940	0.940	0.940	0.940	0
2024-08-21	0.940	0.940	0.940	0.940	0.940	0
2024-08-20	0.940	0.950	0.940	0.940	0.940	5,200
2024-08-19	0.930	0.930	0.930	0.930	0.930	0
2024-08-16	0.920	0.940	0.920	0.930	0.930	94,600
2024-08-15	0.900	0.900	0.900	0.900	0.900	0
2024-08-14	0.950	0.950	0.900	0.900	0.900	29,300
2024-08-13	1.020	1.020	0.930	0.950	0.950	128,900
2024-08-09	1.000	1.040	0.960	1.020	1.020	60,554,000
2024-08-08	1.000	1.000	1.000	1.000	1.000	0
2024-08-07	0.990	1.100	0.940	1.000	1.000	256,900
2024-08-06	0.890	0.980	0.890	0.960	0.960	87,600
2024-08-05	0.960	0.960	0.900	0.920	0.920	125,600
2024-08-02	0.960	0.960	0.960	0.960	0.960	0
2024-08-01	0.920	0.960	0.920	0.960	0.960	54,493,600
2024-07-31	0.930	0.950	0.920	0.920	0.920	9,700
2024-07-30	0.910	0.910	0.910	0.910	0.910	0
2024-07-26	0.920	0.920	0.890	0.910	0.910	57,900

← NewerPage 9 of 21 · 1,215 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.