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
2026-09-18	1.070	1.090	1.070	1.090	1.090	170,800
2026-09-17	1.100	1.100	1.070	1.070	1.070	186,800
2026-09-16	1.110	1.110	1.050	1.070	1.070	624,500
2026-09-15	1.090	1.100	1.070	1.070	1.070	527,550
2026-09-14	1.140	1.140	1.080	1.090	1.090	384,328
2026-09-11	1.120	1.120	1.090	1.100	1.100	628,300
2026-09-10	1.120	1.120	1.100	1.120	1.120	649,920
2026-09-09	1.130	1.190	1.100	1.110	1.110	5,768,501
2026-09-08	1.160	1.160	1.090	1.110	1.110	1,527,221
2026-09-07	1.180	1.240	1.140	1.160	1.160	2,495,332
2026-09-04	1.140	1.170	1.130	1.160	1.160	3,562,413
2026-09-03	1.240	1.260	1.150	1.150	1.150	5,942,134
2026-09-02	1.190	1.300	1.140	1.180	1.180	14,169,501
2026-09-01	1.070	1.170	1.060	1.110	1.110	23,085,801
2026-08-31	1.010	1.190	1.010	1.100	1.100	30,650,752
2026-08-28	0.940	1.060	0.940	0.980	0.980	21,282,936
2026-08-27	0.880	0.900	0.850	0.880	0.880	57,751,305
2026-08-26	0.830	0.980	0.820	0.860	0.860	9,328,591
2026-08-25	0.860	0.860	0.810	0.810	0.810	512,700
2026-08-24	0.880	0.900	0.830	0.850	0.850	1,344,137
2026-08-21	0.830	0.960	0.830	0.860	0.860	3,591,771
2026-08-20	0.820	0.830	0.800	0.810	0.810	94,000
2026-08-19	0.810	0.820	0.800	0.810	0.810	109,301
2026-08-18	0.810	0.810	0.790	0.810	0.810	92,300
2026-08-17	0.820	0.820	0.770	0.800	0.800	99,200
2026-08-14	0.810	0.820	0.780	0.780	0.780	390,100
2026-08-13	0.850	0.890	0.790	0.800	0.800	977,051
2026-08-11	0.820	0.820	0.790	0.790	0.790	146,602
2026-08-10	0.830	0.830	0.800	0.800	0.800	79,599
2026-08-07	0.770	0.810	0.770	0.790	0.790	308,000
2026-08-06	0.760	0.770	0.760	0.770	0.770	1,600
2026-08-05	0.760	0.770	0.740	0.760	0.760	78,500
2026-08-04	0.770	0.780	0.740	0.780	0.780	38,600
2026-08-03	0.750	0.770	0.750	0.750	0.750	18,000
2026-07-31	0.750	0.780	0.660	0.750	0.750	101,001
2026-07-30	0.740	0.750	0.740	0.750	0.750	47,900
2026-07-27	0.810	0.810	0.720	0.720	0.720	186,400
2026-07-24	0.800	0.800	0.790	0.790	0.790	400
2026-07-23	0.780	0.800	0.780	0.800	0.800	5,800
2026-07-22	0.790	0.800	0.780	0.790	0.790	17,200
2026-07-21	0.800	0.810	0.760	0.790	0.790	10,300

Page 1 of 4 · 240 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.