Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← THE.BK stock page

The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.880	0.910	0.880	0.890	0.890	1,166,000
2026-10-15	0.880	0.890	0.860	0.880	0.880	642,200
2026-10-14	0.870	0.910	0.870	0.880	0.880	1,139,700
2026-10-12	0.880	0.900	0.860	0.870	0.870	416,800
2026-10-09	0.890	0.910	0.850	0.870	0.870	2,220,600
2026-10-08	0.920	0.930	0.870	0.880	0.880	2,237,500
2026-10-07	1.000	1.070	0.910	0.910	0.910	5,821,301
2026-10-06	0.880	1.030	0.880	0.980	0.980	6,869,300
2026-10-05	0.880	0.890	0.860	0.870	0.870	670,456
2026-10-02	0.880	0.940	0.870	0.900	0.900	868,900
2026-10-01	0.900	0.900	0.880	0.900	0.900	807,900
2026-09-30	0.980	0.980	0.900	0.910	0.910	1,196,300
2026-09-29	1.010	1.020	0.970	0.980	0.980	976,300
2026-09-28	1.040	1.040	1.010	1.040	1.040	355,400
2026-09-25	1.060	1.080	1.040	1.060	1.060	323,664
2026-09-24	1.090	1.110	1.060	1.060	1.060	311,001
2026-09-23	1.110	1.150	1.090	1.090	1.090	783,890
2026-09-22	1.070	1.140	1.070	1.130	1.130	1,132,501
2026-09-21	1.090	1.090	1.070	1.070	1.070	77,300

Page 1 of 1 · 19 trading days

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.