Thailand - Delayed Quote THB

Samchai Steel Industries Public Company Limited (SAM.BK)

0.4000 +0.0100 (+2.56%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 262,200
Apr 25, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 740,900
Apr 24, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 495,900
Apr 23, 2024 0.4000 0.4600 0.3900 0.4100 0.4100 4,112,400
Apr 22, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 57,800
Apr 19, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 18, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 17, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 11, 2024 0.4100 0.4300 0.4100 0.4100 0.4100 253,100
Apr 10, 2024 0.4000 0.4300 0.4000 0.4200 0.4200 405,700
Apr 9, 2024 0.4000 0.4200 0.3900 0.4100 0.4100 1,205,700
Apr 5, 2024 0.4100 0.4200 0.3900 0.4000 0.4000 1,142,300
Apr 4, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 1,189,700
Apr 3, 2024 0.4400 0.4500 0.4100 0.4200 0.4200 2,917,400
Apr 2, 2024 0.4600 0.4700 0.4400 0.4400 0.4400 1,796,100
Apr 1, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 955,900
Mar 29, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 401,000
Mar 28, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Mar 27, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 2,450,000
Mar 26, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Mar 25, 2024 0.5000 0.5100 0.4500 0.4600 0.4600 3,752,300
Mar 22, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Mar 21, 2024 0.5500 0.5600 0.5300 0.5400 0.5400 2,988,600
Mar 20, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Mar 19, 2024 0.5500 0.6200 0.5500 0.5700 0.5700 28,099,100
Mar 18, 2024 0.5700 0.6500 0.5300 0.5400 0.5400 40,727,200
Mar 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 14, 2024 0.3800 0.4000 0.3700 0.4000 0.4000 1,649,700
Mar 13, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 36,500
Mar 12, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Mar 11, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 100,100
Mar 8, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 187,200
Mar 7, 2024 0.3900 0.3900 0.3600 0.3800 0.3800 744,000
Mar 6, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 843,400
Mar 5, 2024 0.3900 0.3900 0.3600 0.3800 0.3800 1,068,100
Mar 4, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 904,300
Mar 1, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 130,500
Feb 29, 2024 0.4100 0.4100 0.3800 0.3800 0.3800 359,800
Feb 28, 2024 0.4000 0.4100 0.3900 0.4100 0.4100 270,800
Feb 27, 2024 0.4100 0.4100 0.3900 0.4100 0.4100 773,700
Feb 23, 2024 0.4200 0.4300 0.4100 0.4100 0.4100 1,081,500
Feb 22, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 122,300
Feb 21, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 493,800
Feb 20, 2024 0.4200 0.4300 0.4100 0.4100 0.4100 241,900
Feb 19, 2024 0.4400 0.4400 0.4100 0.4200 0.4200 826,200
Feb 16, 2024 0.4300 0.4900 0.4200 0.4300 0.4300 6,267,200
Feb 15, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 929,500
Feb 14, 2024 0.4000 0.4500 0.4000 0.4100 0.4100 4,901,700
Feb 13, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 1,316,800
Feb 12, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 966,700
Feb 9, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 173,300
Feb 8, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 259,500
Feb 7, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 207,400
Feb 6, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 631,600
Feb 5, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 163,700
Feb 2, 2024 0.3800 0.4000 0.3800 0.3800 0.3800 581,200
Feb 1, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 149,100
Jan 31, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 339,700
Jan 30, 2024 0.3900 0.4100 0.3800 0.3900 0.3900 769,200
Jan 29, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 184,200
Jan 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 129,200
Jan 25, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 308,200
Jan 24, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 426,300
Jan 23, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 62,100
Jan 22, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 165,000
Jan 19, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 214,100
Jan 18, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 607,400
Jan 17, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 268,500
Jan 16, 2024 0.4100 0.4200 0.3900 0.4100 0.4100 734,100
Jan 15, 2024 0.4000 0.4300 0.3900 0.4000 0.4000 937,300
Jan 12, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 854,300
Jan 11, 2024 0.3900 0.4400 0.3900 0.4000 0.4000 3,043,600
Jan 10, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 202,600
Jan 9, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 262,400
Jan 8, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 578,100
Jan 5, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 662,900
Jan 4, 2024 0.3900 0.4000 0.3700 0.3900 0.3900 988,300
Jan 3, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 549,400
Dec 28, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 105,800
Dec 27, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 127,100
Dec 26, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 29,200
Dec 25, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 33,200
Dec 22, 2023 0.3600 0.3700 0.3500 0.3700 0.3700 133,900
Dec 21, 2023 0.3600 0.3700 0.3500 0.3700 0.3700 572,500
Dec 20, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 353,900
Dec 19, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 9,700
Dec 18, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 439,000
Dec 15, 2023 0.3600 0.3700 0.3500 0.3700 0.3700 192,700
Dec 14, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 93,000
Dec 13, 2023 0.3600 0.3700 0.3500 0.3500 0.3500 323,700
Dec 12, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 67,100
Dec 8, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 213,900
Dec 7, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 412,500
Dec 6, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 855,400
Dec 4, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 174,400
Dec 1, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 68,100
Nov 30, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 132,200
Nov 29, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 362,000
Nov 28, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 375,600
Nov 27, 2023 0.3900 0.4000 0.3700 0.3800 0.3800 1,218,700
Nov 24, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 149,400
Nov 23, 2023 0.3800 0.4000 0.3800 0.3800 0.3800 278,000
Nov 22, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 1,442,200
Nov 21, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 1,032,400
Nov 20, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 648,900
Nov 17, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 330,000
Nov 16, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 133,400
Nov 15, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 169,400
Nov 14, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 111,000
Nov 13, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 138,200
Nov 10, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 360,400
Nov 9, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 215,300
Nov 8, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 352,800
Nov 7, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 139,300
Nov 6, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 244,200
Nov 3, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 354,200
Nov 2, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 44,600
Nov 1, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 468,400
Oct 31, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 384,500
Oct 30, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 345,000
Oct 27, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 476,800
Oct 26, 2023 0.4200 0.4200 0.3900 0.4000 0.4000 657,800
Oct 25, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 369,200
Oct 24, 2023 0.4300 0.4400 0.4100 0.4300 0.4300 288,500
Oct 20, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 416,600
Oct 19, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 36,300
Oct 18, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 32,400
Oct 17, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 136,100
Oct 16, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 451,300
Oct 12, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 159,400
Oct 11, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 118,400
Oct 10, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 113,700
Oct 9, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 281,500
Oct 6, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 392,200
Oct 5, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 50,100
Oct 4, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 262,900
Oct 3, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 247,400
Oct 2, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 82,100
Sep 29, 2023 0.4700 0.4900 0.4700 0.4800 0.4800 362,000
Sep 28, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 951,700
Sep 27, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 121,300
Sep 26, 2023 0.5000 0.5000 0.4900 0.4800 0.4800 115,600
Sep 25, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 373,200
Sep 22, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 169,900
Sep 21, 2023 0.5000 0.5200 0.4900 0.5100 0.5100 462,200
Sep 20, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 255,400
Sep 19, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 620,300
Sep 18, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 497,200
Sep 15, 2023 0.5200 0.5300 0.5100 0.5100 0.5100 873,100
Sep 14, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 876,800
Sep 13, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 502,800
Sep 12, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 64,500
Sep 11, 2023 0.5600 0.5600 0.5300 0.5500 0.5500 2,272,100
Sep 8, 2023 0.5600 0.6000 0.5400 0.5500 0.5500 5,358,200
Sep 7, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 245,800
Sep 6, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 99,600
Sep 5, 2023 0.5500 0.5600 0.5400 0.5600 0.5600 304,100
Sep 4, 2023 0.5700 0.5900 0.5400 0.5500 0.5500 2,299,600
Sep 1, 2023 0.5700 0.5800 0.5500 0.5700 0.5700 531,800
Aug 31, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 1,270,800
Aug 30, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 1,577,300
Aug 29, 2023 0.5400 0.5800 0.5400 0.5800 0.5800 5,483,300
Aug 28, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 746,700
Aug 25, 2023 0.5100 0.5500 0.5000 0.5200 0.5200 3,577,100
Aug 24, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 514,500
Aug 23, 2023 0.5000 0.5100 0.4900 0.5100 0.5100 970,400
Aug 22, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 295,200
Aug 21, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 82,200
Aug 18, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 485,600
Aug 17, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 304,900
Aug 16, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 159,500
Aug 15, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 120,800
Aug 11, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 145,200
Aug 10, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 153,000
Aug 9, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 334,600
Aug 8, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 212,100
Aug 7, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 163,400
Aug 4, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 393,800
Aug 3, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 730,300
Aug 2, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 165,100
Jul 31, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 329,600
Jul 27, 2023 0.4700 0.5000 0.4600 0.5000 0.5000 1,488,400
Jul 26, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 273,900
Jul 25, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 101,700
Jul 24, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 214,200
Jul 21, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 71,300
Jul 20, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 167,800
Jul 19, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 216,800
Jul 18, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 247,800
Jul 17, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 217,400
Jul 14, 2023 0.5000 0.5100 0.4800 0.4900 0.4900 1,046,700
Jul 13, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 108,200
Jul 12, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 268,300
Jul 11, 2023 0.5000 0.5100 0.4800 0.4900 0.4900 472,800
Jul 10, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 158,100
Jul 7, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 363,700
Jul 6, 2023 0.5000 0.5100 0.4900 0.5100 0.5100 400,700
Jul 5, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 358,500
Jul 4, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 649,900
Jul 3, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 164,900
Jun 30, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 681,600
Jun 29, 2023 0.5000 0.5200 0.4800 0.5100 0.5100 614,400
Jun 28, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 287,900
Jun 27, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 148,000
Jun 26, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 274,100
Jun 23, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 85,300
Jun 22, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 126,500
Jun 21, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 606,800
Jun 20, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 300,700
Jun 19, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 212,500
Jun 16, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 618,700
Jun 15, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 1,238,200
Jun 14, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 332,600
Jun 13, 2023 0.5900 0.6000 0.5700 0.5800 0.5800 603,600
Jun 12, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 160,700
Jun 9, 2023 0.6000 0.6000 0.5700 0.5800 0.5800 755,300
Jun 8, 2023 0.6000 0.6000 0.5700 0.6000 0.6000 847,400
Jun 7, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 106,200
Jun 6, 2023 0.6000 0.6000 0.5900 0.6000 0.6000 309,100
Jun 2, 2023 0.6000 0.6200 0.5800 0.6100 0.6100 338,100
Jun 1, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 414,800
May 31, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 745,300
May 30, 2023 0.6100 0.6100 0.5900 0.6100 0.6100 289,000
May 29, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 206,100
May 26, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 195,600
May 25, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 64,600
May 24, 2023 0.6100 0.6200 0.6000 0.6200 0.6200 223,700
May 23, 2023 0.6100 0.6200 0.6000 0.6200 0.6200 257,800
May 22, 2023 0.6000 0.6100 0.5900 0.6100 0.6100 624,300
May 19, 2023 0.6100 0.6300 0.6000 0.6000 0.6000 725,800
May 18, 2023 0.6200 0.6300 0.6100 0.6000 0.6000 154,200
May 17, 2023 0.6200 0.6200 0.6000 0.6300 0.6300 276,700
May 16, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 341,000
May 15, 2023 0.6200 0.6400 0.6100 0.6200 0.6200 352,900
May 12, 2023 0.6300 0.6400 0.6000 0.6200 0.6200 598,900
May 11, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 457,500
May 10, 2023 0.6500 0.6600 0.6300 0.6500 0.6500 495,800
May 9, 2023 0.6500 0.6700 0.6300 0.6500 0.6500 379,900
May 8, 2023 0.6600 0.6600 0.6300 0.6500 0.6500 124,800
May 3, 2023 0.6200 0.6400 0.6000 0.6400 0.6400 875,700
May 2, 2023 0.6300 0.6400 0.6000 0.6200 0.6200 1,042,000
Apr 28, 2023 0.6500 0.6500 0.6400 0.6400 0.6400 48,400
Apr 27, 2023 0.6500 0.6500 0.6300 0.6500 0.6500 635,100
Apr 26, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 44,500

Related Tickers

CEN.BK Capital Engineering Network Public Company Limited
2.4400
+0.83%
 
CSP.BK CSP Steel Center Public Company Limited
0.9400
-1.05%
 
GJS.BK G J Steel Public Company Limited
0.2200
-4.35%
 
TGPRO.BK Thai-German Products Public Company Limited
0.1300
0.00%