2S Metal PCL (BKK:2S)
Thailand · Delayed Price · Currency is THB 3.920
+0.020 (0.51%)
Aug 25, 2026, 11:14 AM ICT
2S Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | - | 1.03% | 52,500 |
| Aug 24, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 207,100 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 263,204 |
| Aug 20, 2026 | 3.98 | 4.06 | 3.92 | 3.96 | 3.96 | - | 593,314 |
| Aug 19, 2026 | 4.00 | 4.36 | 3.98 | 4.08 | 3.96 | 0.99% | 2,300,239 |
| Aug 18, 2026 | 4.12 | 4.12 | 4.00 | 4.04 | 3.92 | -1.46% | 563,221 |
| Aug 17, 2026 | 4.08 | 4.12 | 4.00 | 4.10 | 3.98 | 0.49% | 773,673 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.04 | 4.08 | 3.96 | -4.67% | 2,194,328 |
| Aug 13, 2026 | 4.40 | 4.52 | 4.14 | 4.28 | 4.15 | -1.38% | 2,585,358 |
| Aug 11, 2026 | 4.68 | 4.72 | 4.26 | 4.34 | 4.21 | -8.44% | 3,452,484 |
| Aug 10, 2026 | 3.88 | 4.88 | 3.88 | 4.74 | 4.60 | 22.80% | 17,272,636 |
| Aug 7, 2026 | 4.14 | 4.14 | 3.58 | 3.86 | 3.75 | 21.38% | 11,283,833 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.09 | -0.62% | 100,701 |
| Aug 5, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.11 | - | 59,000 |
| Aug 4, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | - | 61,310 |
| Aug 3, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | - | 85,466 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | 9,031 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.11 | -0.62% | 27,600 |
| Jul 27, 2026 | 3.16 | 3.24 | 3.12 | 3.22 | 3.13 | 3.21% | 363,114 |
| Jul 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | - | 111,501 |
| Jul 23, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.03 | -0.64% | 351,700 |
| Jul 22, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.05 | - | 280,428 |
| Jul 21, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.05 | -0.63% | 164,501 |
| Jul 20, 2026 | 3.10 | 3.22 | 3.10 | 3.16 | 3.07 | 1.28% | 442,092 |
| Jul 17, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.03 | 0.65% | 105,253 |
| Jul 16, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.01 | -0.64% | 71,951 |
| Jul 15, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.03 | 0.65% | 192,201 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | 0.65% | 52,289 |
| Jul 13, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 2.99 | - | 102,310 |
| Jul 10, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 2.99 | - | 81,000 |
| Jul 9, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 2.99 | - | 55,108 |
| Jul 8, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 2.99 | - | 152,073 |
| Jul 7, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 2.99 | - | 108,669 |
| Jul 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 2.99 | 1.32% | 112,678 |
| Jul 3, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 2.95 | -0.65% | 48,901 |
| Jul 2, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.97 | 0.66% | 95,001 |
| Jul 1, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 2.95 | - | 476,102 |
| Jun 30, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 2.95 | -0.65% | 23,700 |
| Jun 29, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 2.97 | - | 30,539 |
| Jun 26, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.97 | - | 5,900 |
| Jun 25, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.97 | - | 86,501 |
| Jun 24, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.97 | -0.65% | 18,910 |
| Jun 23, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 2.99 | - | 61,900 |
| Jun 22, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 2.99 | 0.65% | 29,100 |
| Jun 19, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.97 | 0.66% | 49,700 |
| Jun 18, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.95 | - | 35,200 |
| Jun 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.95 | 0.66% | 149,901 |
| Jun 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.93 | -0.66% | 57,030 |
| Jun 15, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.95 | - | 125,339 |
| Jun 12, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.95 | - | 71,600 |