SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 22.30
+0.50 (2.29%)
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 | 22.10 | 22.70 | 22.10 | 22.30 | 22.30 | 2.29% | 509,763 |
| Jul 31, 2025 | 22.00 | 22.30 | 21.70 | 21.80 | 21.80 | -0.46% | 219,491 |
| Jul 30, 2025 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 283,595 |
| Jul 29, 2025 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | - | 334,306 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | -0.45% | 229,704 |
| Jul 24, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | -0.90% | 310,119 |
| Jul 23, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 3.26% | 329,736 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -1.83% | 215,662 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -2.67% | 274,537 |
| Jul 18, 2025 | 22.10 | 22.50 | 21.80 | 22.50 | 22.50 | 3.21% | 282,731 |
| Jul 17, 2025 | 21.80 | 22.10 | 21.60 | 21.80 | 21.80 | 0.93% | 263,825 |
| Jul 16, 2025 | 21.30 | 21.70 | 21.20 | 21.60 | 21.60 | 1.41% | 269,290 |
| Jul 15, 2025 | 21.00 | 21.70 | 21.00 | 21.30 | 21.30 | 1.43% | 463,157 |
| Jul 14, 2025 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | 2.94% | 699,372 |
| Jul 11, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 1.49% | 100,710 |
| Jul 9, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.95% | 203,300 |
| Jul 8, 2025 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | -0.49% | 201,509 |
| Jul 7, 2025 | 20.50 | 20.80 | 20.10 | 20.60 | 20.60 | -0.48% | 235,800 |
| Jul 4, 2025 | 20.80 | 21.10 | 20.40 | 20.70 | 20.70 | -0.48% | 455,085 |
| Jul 3, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 4.00% | 529,101 |
| Jul 2, 2025 | 19.40 | 20.10 | 19.20 | 20.00 | 20.00 | 3.09% | 557,545 |
| Jul 1, 2025 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | 4.86% | 305,873 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.20 | 18.50 | 18.50 | -2.63% | 726,758 |
| Jun 27, 2025 | 19.40 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 251,310 |
| Jun 26, 2025 | 18.90 | 19.60 | 18.80 | 19.30 | 19.30 | 2.12% | 362,811 |
| Jun 25, 2025 | 18.30 | 19.00 | 17.60 | 18.90 | 18.90 | 2.72% | 1,248,002 |
| Jun 24, 2025 | 19.00 | 19.40 | 18.20 | 18.40 | 18.40 | -2.65% | 783,897 |
| Jun 23, 2025 | 19.40 | 19.90 | 18.90 | 18.90 | 18.90 | -3.08% | 195,718 |
| Jun 20, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | -0.51% | 227,034 |
| Jun 19, 2025 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.51% | 363,409 |
| Jun 18, 2025 | 20.50 | 20.60 | 19.80 | 19.90 | 19.90 | -2.45% | 490,054 |
| Jun 17, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 342,802 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 101,507 |
| Jun 13, 2025 | 21.60 | 21.70 | 21.20 | 21.20 | 21.20 | -3.20% | 167,228 |
| Jun 12, 2025 | 21.80 | 21.90 | 21.20 | 21.90 | 21.90 | - | 325,004 |
| Jun 11, 2025 | 21.20 | 22.00 | 21.20 | 21.90 | 21.90 | 3.30% | 921,401 |
| Jun 10, 2025 | 21.00 | 21.20 | 20.70 | 21.20 | 21.20 | 1.44% | 319,936 |
| Jun 9, 2025 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 330,260 |
| Jun 6, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | - | 199,821 |
| Jun 5, 2025 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 115,854 |
| Jun 4, 2025 | 20.90 | 21.20 | 20.50 | 20.70 | 20.70 | 0.49% | 455,797 |
| May 30, 2025 | 20.50 | 20.90 | 20.40 | 20.60 | 20.60 | 0.49% | 101,238 |
| May 29, 2025 | 20.40 | 20.60 | 20.30 | 20.50 | 20.50 | 1.49% | 87,474 |
| May 28, 2025 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -1.46% | 86,500 |
| May 27, 2025 | 21.10 | 21.10 | 20.30 | 20.50 | 20.50 | -2.84% | 164,146 |
| May 26, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.94% | 185,436 |
| May 23, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 70,300 |
| May 22, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 1.00% | 184,300 |
| May 21, 2025 | 20.30 | 20.50 | 19.90 | 20.10 | 20.10 | -0.99% | 481,370 |
| May 20, 2025 | 21.20 | 21.20 | 20.20 | 20.30 | 20.30 | -3.33% | 408,576 |