The Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.440	2.460	2.400	2.440	2.191	507,600
2022-02-03	2.400	2.460	2.400	2.420	2.173	680,700
2022-02-02	2.400	2.460	2.360	2.420	2.173	1,303,500
2022-02-01	2.400	2.420	2.280	2.400	2.155	1,171,300
2022-01-31	2.320	2.400	2.320	2.380	2.137	341,800
2022-01-28	2.340	2.380	2.280	2.320	2.083	649,200
2022-01-27	2.340	2.360	2.300	2.340	2.101	2,541,200
2022-01-26	2.380	2.440	2.360	2.360	2.119	262,900
2022-01-25	2.380	2.420	2.360	2.380	2.137	727,000
2022-01-24	2.440	2.480	2.380	2.400	2.155	1,079,800
2022-01-21	2.480	2.540	2.420	2.440	2.191	877,700
2022-01-20	2.540	2.540	2.460	2.460	2.209	1,078,100
2022-01-19	2.560	2.560	2.480	2.500	2.245	1,218,200
2022-01-18	2.640	2.680	2.520	2.520	2.263	1,974,300
2022-01-17	2.620	2.680	2.580	2.640	2.370	5,268,100
2022-01-14	2.580	2.600	2.540	2.600	2.334	1,599,400
2022-01-13	2.620	2.640	2.520	2.540	2.280	2,774,900
2022-01-12	2.640	2.680	2.580	2.600	2.334	1,655,400
2022-01-11	2.560	2.620	2.540	2.620	2.352	1,668,700
2022-01-10	2.520	2.580	2.520	2.540	2.280	617,200
2022-01-07	2.620	2.620	2.500	2.520	2.263	2,415,400
2022-01-06	2.340	2.680	2.320	2.580	2.316	12,255,600
2022-01-05	2.340	2.380	2.320	2.340	2.101	955,300
2022-01-04	2.300	2.340	2.300	2.340	2.101	485,800
2021-12-30	2.300	2.320	2.280	2.320	2.083	655,200
2021-12-29	2.320	2.320	2.260	2.280	2.047	865,800
2021-12-28	2.360	2.360	2.300	2.320	2.083	709,100
2021-12-27	2.360	2.360	2.320	2.360	2.119	1,008,700
2021-12-24	2.360	2.380	2.340	2.360	2.119	871,400
2021-12-23	2.380	2.380	2.340	2.360	2.119	378,200
2021-12-22	2.440	2.440	2.340	2.360	2.119	717,400
2021-12-21	2.340	2.420	2.320	2.380	2.137	1,210,900
2021-12-20	2.360	2.400	2.320	2.320	2.083	1,966,600
2021-12-17	2.320	2.500	2.300	2.360	2.119	4,078,700
2021-12-16	2.300	2.340	2.300	2.300	2.065	900,800
2021-12-15	2.380	2.380	2.280	2.300	2.065	1,883,000
2021-12-14	2.380	2.380	2.340	2.360	2.119	658,400
2021-12-13	2.380	2.400	2.340	2.360	2.119	889,400
2021-12-09	2.400	2.400	2.360	2.360	2.119	750,200
2021-12-08	2.420	2.420	2.340	2.380	2.137	1,687,400
2021-12-07	2.420	2.460	2.340	2.360	2.119	1,877,400
2021-12-03	2.460	2.460	2.380	2.420	2.173	1,370,500
2021-12-02	2.360	2.480	2.360	2.440	2.191	3,203,700
2021-12-01	2.300	2.360	2.280	2.360	2.119	2,383,700
2021-11-30	2.480	2.540	2.260	2.300	2.065	4,500,700
2021-11-29	2.540	2.560	2.460	2.480	2.227	1,288,100
2021-11-26	2.620	2.640	2.540	2.560	2.298	2,252,900
2021-11-25	2.660	2.660	2.600	2.620	2.352	1,660,300
2021-11-24	2.620	2.680	2.580	2.660	2.388	2,111,900
2021-11-23	2.620	2.620	2.560	2.560	2.298	1,216,500
2021-11-22	2.600	2.640	2.560	2.600	2.334	845,900
2021-11-19	2.640	2.640	2.600	2.600	2.334	1,874,500
2021-11-18	2.580	2.700	2.580	2.620	2.352	3,621,300
2021-11-17	2.600	2.600	2.520	2.560	2.298	1,511,700
2021-11-16	2.620	2.680	2.580	2.600	2.334	4,118,000
2021-11-15	2.680	2.700	2.520	2.520	2.263	3,147,100
2021-11-12	2.620	2.680	2.620	2.680	2.406	1,502,600
2021-11-11	2.580	2.680	2.540	2.660	2.388	1,350,300
2021-11-10	2.640	2.640	2.540	2.580	2.316	934,200
2021-11-09	2.560	2.600	2.540	2.580	2.316	1,692,000

← NewerPage 20 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.