2S Metal PCL (BKK:2S)
Thailand · Delayed Price · Currency is THB 3.040
-0.020 (-0.65%)
Jul 3, 2026, 4:17 PM ICT
2S Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 95,001 |
| Jul 1, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | - | 476,102 |
| Jun 30, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 23,700 |
| Jun 29, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 30,539 |
| Jun 26, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 5,900 |
| Jun 25, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 86,501 |
| Jun 24, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 18,910 |
| Jun 23, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | - | 61,900 |
| Jun 22, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 29,100 |
| Jun 19, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 49,700 |
| Jun 18, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 35,200 |
| Jun 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 149,901 |
| Jun 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 57,030 |
| Jun 15, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 125,339 |
| Jun 12, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 71,600 |
| Jun 11, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 494,230 |
| Jun 10, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 206,400 |
| Jun 9, 2026 | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | -1.94% | 201,683 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | - | 55,931 |
| Jun 5, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 170,320 |
| Jun 4, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 155,053 |
| Jun 2, 2026 | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | 221,087 |
| May 29, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 95,335 |
| May 28, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 138,000 |
| May 27, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 107,403 |
| May 26, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 68,600 |
| May 25, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 78,041 |
| May 22, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 28,904 |
| May 21, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 146,000 |
| May 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 130,803 |
| May 19, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 62,800 |
| May 18, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 148,300 |
| May 15, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 315,481 |
| May 14, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 164,854 |
| May 13, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 99,883 |
| May 12, 2026 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | -0.65% | 300,102 |
| May 11, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 210,901 |
| May 8, 2026 | 3.10 | 3.36 | 3.06 | 3.14 | 3.14 | 1.29% | 1,698,410 |
| May 7, 2026 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | 13.14% | 1,812,836 |
| May 6, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 97,201 |
| May 5, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 103,100 |
| Apr 30, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 157,303 |
| Apr 29, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 94,401 |
| Apr 28, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 108,845 |
| Apr 27, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -1.48% | 190,804 |
| Apr 24, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 97,990 |
| Apr 23, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 100,400 |
| Apr 22, 2026 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 135,652 |
| Apr 21, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 43,228 |
| Apr 20, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | 2.29% | 56,639 |