Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 19.40
-0.90 (-4.43%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.40 | -4.43% | 25,836,517 |
| Jul 31, 2025 | 20.10 | 20.90 | 19.90 | 20.30 | 20.30 | 1.00% | 31,129,263 |
| Jul 30, 2025 | 19.30 | 20.60 | 18.90 | 20.10 | 20.10 | 4.69% | 45,203,899 |
| Jul 29, 2025 | 18.80 | 19.20 | 18.30 | 19.20 | 19.20 | 3.23% | 15,418,101 |
| Jul 25, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -3.63% | 18,031,595 |
| Jul 24, 2025 | 18.70 | 19.50 | 18.70 | 19.30 | 19.30 | 2.12% | 22,616,811 |
| Jul 23, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.90 | 5.00% | 21,036,705 |
| Jul 22, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | -7.22% | 38,069,269 |
| Jul 21, 2025 | 18.80 | 19.60 | 18.60 | 19.40 | 19.40 | 3.74% | 22,423,565 |
| Jul 18, 2025 | 18.90 | 19.20 | 18.50 | 18.70 | 18.70 | -1.06% | 17,792,916 |
| Jul 17, 2025 | 18.80 | 19.30 | 18.70 | 18.90 | 18.90 | 0.53% | 19,268,908 |
| Jul 16, 2025 | 18.90 | 19.00 | 18.50 | 18.80 | 18.80 | -1.05% | 16,503,147 |
| Jul 15, 2025 | 18.20 | 19.10 | 18.10 | 19.00 | 19.00 | 5.56% | 34,977,706 |
| Jul 14, 2025 | 17.10 | 18.10 | 17.10 | 18.00 | 18.00 | 5.26% | 19,540,032 |
| Jul 11, 2025 | 16.80 | 17.50 | 16.80 | 17.10 | 17.10 | 2.40% | 14,863,759 |
| Jul 9, 2025 | 17.00 | 17.50 | 16.60 | 16.70 | 16.70 | -1.76% | 24,056,407 |
| Jul 8, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 0.59% | 15,213,660 |
| Jul 7, 2025 | 16.60 | 17.10 | 16.50 | 16.90 | 16.90 | - | 11,280,878 |
| Jul 4, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -3.43% | 17,586,695 |
| Jul 3, 2025 | 17.10 | 17.70 | 16.90 | 17.50 | 17.50 | 2.94% | 20,670,537 |
| Jul 2, 2025 | 16.30 | 17.30 | 16.30 | 17.00 | 17.00 | 3.03% | 11,664,607 |
| Jul 1, 2025 | 16.20 | 16.70 | 15.90 | 16.50 | 16.50 | 2.48% | 15,205,555 |
| Jun 30, 2025 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | - | 17,852,145 |
| Jun 27, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -3.59% | 13,507,197 |
| Jun 26, 2025 | 16.70 | 17.40 | 16.60 | 16.70 | 16.70 | -1.18% | 14,168,807 |
| Jun 25, 2025 | 16.30 | 17.10 | 16.30 | 16.90 | 16.90 | 2.42% | 16,315,290 |
| Jun 24, 2025 | 15.40 | 16.60 | 15.40 | 16.50 | 16.50 | 10.74% | 28,990,417 |
| Jun 23, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -3.87% | 17,752,257 |
| Jun 20, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.97% | 13,537,465 |
| Jun 19, 2025 | 15.60 | 15.70 | 15.10 | 15.20 | 15.20 | -3.80% | 22,646,299 |
| Jun 18, 2025 | 16.10 | 16.60 | 15.70 | 15.80 | 15.80 | -1.86% | 26,409,986 |
| Jun 17, 2025 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 18,943,442 |
| Jun 16, 2025 | 16.00 | 16.50 | 15.50 | 16.30 | 16.30 | 1.88% | 40,949,841 |
| Jun 13, 2025 | 16.00 | 16.60 | 15.80 | 16.00 | 16.00 | -2.44% | 26,306,377 |
| Jun 12, 2025 | 17.00 | 17.20 | 16.40 | 16.40 | 16.40 | -2.38% | 32,934,588 |
| Jun 11, 2025 | 18.00 | 18.10 | 16.20 | 16.80 | 16.80 | -7.69% | 56,303,249 |
| Jun 10, 2025 | 18.60 | 18.70 | 18.00 | 18.20 | 18.20 | -2.15% | 17,535,076 |
| Jun 9, 2025 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -4.12% | 21,550,964 |
| Jun 6, 2025 | 18.80 | 20.00 | 18.70 | 19.40 | 19.40 | 3.19% | 37,319,883 |
| Jun 5, 2025 | 18.80 | 19.20 | 18.60 | 18.80 | 18.80 | 4.44% | 23,270,641 |
| Jun 4, 2025 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | -1.64% | 16,444,803 |
| May 30, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | -1.08% | 8,886,442 |
| May 29, 2025 | 19.00 | 19.10 | 18.30 | 18.50 | 18.50 | -1.60% | 13,333,691 |
| May 28, 2025 | 19.10 | 19.50 | 18.70 | 18.80 | 18.80 | -1.05% | 19,088,385 |
| May 27, 2025 | 18.70 | 19.30 | 18.20 | 19.00 | 19.00 | 1.60% | 18,037,154 |
| May 26, 2025 | 19.00 | 19.30 | 18.50 | 18.70 | 18.70 | -1.58% | 12,263,488 |
| May 23, 2025 | 18.90 | 19.20 | 18.40 | 19.00 | 19.00 | 1.60% | 26,390,340 |
| May 22, 2025 | 19.40 | 19.60 | 18.60 | 18.70 | 18.70 | -4.59% | 23,837,805 |
| May 21, 2025 | 20.30 | 20.60 | 19.60 | 19.60 | 19.60 | -3.45% | 28,159,952 |
| May 20, 2025 | 20.90 | 21.20 | 20.20 | 20.30 | 20.30 | -1.93% | 18,228,993 |