Siam Steel Service Center PCL (BKK:SSSC)
Thailand · Delayed Price · Currency is THB 2.240
0.00 (0.00%)
Apr 10, 2026, 3:32 PM ICT
BKK:SSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | - | 64,300 |
| Apr 9, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | - | 68,400 |
| Apr 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5,001 |
| Apr 7, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 21,705 |
| Apr 3, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 64,700 |
| Apr 2, 2026 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | - | 101,601 |
| Apr 1, 2026 | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 486,300 |
| Mar 31, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 157,053 |
| Mar 30, 2026 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | 2.70% | 641,850 |
| Mar 27, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 0.91% | 36,502 |
| Mar 26, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | 0.92% | 302,691 |
| Mar 25, 2026 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 158,900 |
| Mar 24, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 79,000 |
| Mar 23, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 148,400 |
| Mar 20, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 80,700 |
| Mar 19, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 43,100 |
| Mar 18, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 44,000 |
| Mar 17, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | - | 38,610 |
| Mar 16, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 89,550 |
| Mar 13, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 20,070 |
| Mar 12, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | - | 16,653 |
| Mar 11, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 121,690 |
| Mar 10, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 40,513 |
| Mar 9, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 103,401 |
| Mar 6, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 50,950 |
| Mar 5, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 89,240 |
| Mar 4, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | -1.82% | 275,789 |
| Mar 2, 2026 | 2.22 | 2.24 | 2.16 | 2.20 | 2.20 | -1.79% | 225,140 |
| Feb 27, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | - | 313,230 |
| Feb 26, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 168,650 |
| Feb 25, 2026 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | - | 79,475 |
| Feb 24, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | - | 53,632 |
| Feb 23, 2026 | 2.24 | 2.30 | 2.24 | 2.26 | 2.26 | 0.89% | 239,790 |
| Feb 20, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 134,000 |
| Feb 19, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 447,101 |
| Feb 18, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 101,902 |
| Feb 17, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 79,100 |
| Feb 16, 2026 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 10,449 |
| Feb 13, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 24,903 |
| Feb 12, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 85,800 |
| Feb 11, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | - | 71,544 |
| Feb 10, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 102,200 |
| Feb 9, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 114,300 |
| Feb 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 2,026 |
| Feb 5, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 31,474 |
| Feb 4, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 25,136 |
| Feb 3, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 32,062 |
| Feb 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 30,295 |
| Jan 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,600 |
| Jan 29, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 4,600 |