Skip to main content
Siam Steel Service Center PCL (BKK:SSSC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
+0.020 (0.91%)
At close: Mar 6, 2026

BKK:SSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.202.222.202.222.220.91%50,950
Mar 5, 20262.162.202.162.202.201.85%89,240
Mar 4, 20262.082.162.082.162.16-1.82%275,789
Mar 2, 20262.222.242.162.202.20-1.79%225,140
Feb 27, 20262.242.262.222.242.24-313,230
Feb 26, 20262.262.262.222.242.24-0.88%168,650
Feb 25, 20262.262.262.222.262.26-79,475
Feb 24, 20262.242.282.242.262.26-53,632
Feb 23, 20262.242.302.242.262.260.89%239,790
Feb 20, 20262.222.242.202.242.240.90%134,000
Feb 19, 20262.202.242.202.222.22-447,101
Feb 18, 20262.202.222.182.222.220.91%101,902
Feb 17, 20262.142.202.142.202.202.80%79,100
Feb 16, 20262.142.162.142.142.14-10,449
Feb 13, 20262.142.142.122.142.14-24,903
Feb 12, 20262.122.142.102.142.140.94%85,800
Feb 11, 20262.122.142.122.122.12-71,544
Feb 10, 20262.102.122.102.122.12-102,200
Feb 9, 20262.142.142.082.122.12-0.93%114,300
Feb 6, 20262.142.142.142.142.140.94%2,026
Feb 5, 20262.122.142.102.122.12-31,474
Feb 4, 20262.102.122.102.122.120.95%25,136
Feb 3, 20262.102.122.102.102.10-1.87%32,062
Feb 2, 20262.142.142.142.142.140.94%30,295
Jan 30, 20262.122.122.122.122.12-1,600
Jan 29, 20262.102.122.102.122.120.95%4,600
Jan 28, 20262.102.102.102.102.10-0.94%17,900
Jan 27, 20262.122.122.102.122.12-9,800
Jan 26, 20262.102.122.102.122.12-14,600
Jan 23, 20262.122.122.102.122.12-11,501
Jan 22, 20262.102.122.102.122.12-77,806
Jan 21, 20262.102.122.082.122.12-64,961
Jan 20, 20262.082.122.082.122.12-41,700
Jan 19, 20262.122.122.102.122.12-5,301
Jan 16, 20262.122.122.122.122.12-2,200
Jan 15, 20262.122.122.082.122.12-2,500
Jan 14, 20262.102.122.082.122.12-13,800
Jan 13, 20262.122.122.102.122.12-54,698
Jan 12, 20262.122.162.102.122.12-83,133
Jan 9, 20262.122.122.102.122.12-24,600
Jan 8, 20262.082.122.082.122.120.95%6,702
Jan 7, 20262.102.122.102.102.10-23,806
Jan 6, 20262.122.122.082.102.10-71,703
Jan 5, 20262.082.102.082.102.100.96%10,900
Dec 30, 20252.082.082.082.082.08-8,601
Dec 29, 20252.102.102.042.082.08-35,500
Dec 26, 20252.082.082.082.082.08-4,801
Dec 25, 20252.062.082.062.082.08-9,610
Dec 24, 20252.102.102.042.082.08-0.95%134,336
Dec 23, 20252.082.102.082.102.100.96%130,433
Dec 22, 20252.082.082.062.082.08-32,700
Dec 19, 20252.062.102.062.082.08-0.95%35,600
Dec 18, 20252.062.102.062.102.10-70,201
Dec 17, 20252.102.102.082.102.100.96%6,800
Dec 16, 20252.082.082.082.082.08-8,800
Dec 15, 20252.082.082.082.082.08-14,000
Dec 12, 20252.102.102.042.082.08-40,221
Dec 11, 20252.082.102.082.082.08-10,509
Dec 9, 20252.082.082.062.082.080.97%17,002
Dec 8, 20252.082.082.062.062.06-0.96%22,110
Dec 4, 20252.062.082.062.082.08-25,200
Dec 3, 20252.062.082.062.082.08-16,060
Dec 2, 20252.082.082.062.082.08-24,540
Dec 1, 20252.062.102.042.082.08-13,762
Nov 28, 20252.102.102.082.082.08-296,190
Nov 27, 20252.082.102.062.082.08-39,300
Nov 26, 20252.082.082.062.082.08-22,700
Nov 25, 20252.082.082.062.082.080.97%8,800
Nov 24, 20252.062.062.062.062.060.98%5,253
Nov 21, 20252.082.082.042.042.04-1.92%203,104
Nov 20, 20252.082.082.042.082.08-313,053
Nov 19, 20252.082.082.062.082.08-5,100
Nov 18, 20252.062.082.062.082.080.97%212,000
Nov 17, 20252.062.062.042.062.06-86,301
Nov 14, 20252.062.062.042.062.06-28,900
Nov 13, 20252.062.062.042.062.06-0.96%410,500
Nov 12, 20252.062.082.042.082.080.97%76,200
Nov 11, 20252.062.062.042.062.06-117,600
Nov 10, 20252.082.082.022.062.06-0.96%151,299
Nov 7, 20252.082.082.082.082.08-16,301
Nov 6, 20252.082.082.082.082.08-200
Nov 5, 20252.062.082.062.082.08-10,100
Nov 4, 20252.062.082.062.082.08-506
Nov 3, 20252.082.082.062.082.08-7,200
Oct 31, 20252.082.082.062.082.08-2,000
Oct 30, 20252.082.082.042.082.080.97%2,100
Oct 29, 20252.062.062.042.062.06-15,747
Oct 28, 20252.062.102.022.062.06-1.90%100,300
Oct 27, 20252.102.102.062.102.10-22,601
Oct 24, 20252.062.102.062.102.100.96%46,400
Oct 22, 20252.062.082.062.082.080.97%22,500
Oct 21, 20252.062.082.062.062.060.98%77,500
Oct 20, 20252.062.062.042.042.04-0.97%44,100
Oct 17, 20252.062.062.042.062.06-40,600
Oct 16, 20252.062.062.042.062.06-17,400
Oct 15, 20252.042.062.042.062.060.98%56,700
Oct 14, 20252.042.062.042.042.04-0.97%74,924
Oct 10, 20252.062.062.042.062.06-71,102
Oct 9, 20252.042.062.042.062.06-19,700
Oct 8, 20252.042.062.042.062.06-76,300