Skip to main content
Siam Steel Service Center PCL (BKK:SSSC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
-0.020 (-0.87%)
Apr 29, 2026, 4:18 PM ICT

BKK:SSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.282.302.282.282.28-0.87%131,900
Apr 28, 20262.282.302.282.302.300.88%148,000
Apr 27, 20262.282.302.262.282.28-64,300
Apr 24, 20262.282.302.282.282.28-34,200
Apr 23, 20262.262.282.262.282.280.88%19,799
Apr 22, 20262.262.262.262.262.26-20,200
Apr 21, 20262.262.282.242.262.26-0.88%140,301
Apr 20, 20262.282.282.222.282.28-117,251
Apr 17, 20262.282.322.242.282.28-0.87%329,606
Apr 16, 20262.262.302.242.302.302.68%179,600
Apr 10, 20262.242.242.222.242.24-64,300
Apr 9, 20262.242.262.222.242.24-68,400
Apr 8, 20262.242.242.242.242.24-5,001
Apr 7, 20262.222.242.222.242.24-21,705
Apr 3, 20262.262.262.222.242.24-0.88%64,700
Apr 2, 20262.242.282.222.262.26-101,601
Apr 1, 20262.282.322.262.262.26-1.74%486,300
Mar 31, 20262.282.302.282.302.300.88%157,053
Mar 30, 20262.242.302.242.282.282.70%641,850
Mar 27, 20262.242.242.222.222.220.91%36,502
Mar 26, 20262.222.242.202.202.200.92%302,691
Mar 25, 20262.222.242.182.182.18-0.91%158,900
Mar 24, 20262.182.202.162.202.200.92%79,000
Mar 23, 20262.202.202.182.182.18-148,400
Mar 20, 20262.202.202.182.182.18-0.91%80,700
Mar 19, 20262.222.222.182.202.20-0.90%43,100
Mar 18, 20262.222.222.202.222.22-44,000
Mar 17, 20262.182.222.182.222.22-38,610
Mar 16, 20262.182.222.182.222.220.91%89,550
Mar 13, 20262.222.222.202.202.20-0.90%20,070
Mar 12, 20262.182.222.182.222.22-16,653
Mar 11, 20262.222.222.202.222.220.91%121,690
Mar 10, 20262.202.202.182.202.200.92%40,513
Mar 9, 20262.182.182.162.182.18-1.80%103,401
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