SAM.BK - Samchai Steel Industries Public Company Limited

Thailand - Thailand Delayed Price. Currency in THB
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.43000.43000.42000.42000.4200199,300
Aug 22, 20190.43000.44000.42000.42000.420079,600
Aug 21, 20190.42000.44000.42000.43000.4300466,000
Aug 20, 20190.44000.44000.43000.43000.430040,700
Aug 19, 20190.42000.43000.42000.42000.420097,900
Aug 16, 20190.43000.44000.42000.42000.4200250,900
Aug 15, 20190.43000.44000.42000.42000.4200650,700
Aug 14, 20190.46000.47000.44000.44000.44001,280,800
Aug 13, 20190.46000.53000.45000.45000.45007,668,900
Aug 09, 20190.47000.47000.45000.45000.4500484,700
Aug 08, 20190.48000.48000.47000.47000.4700192,500
Aug 07, 20190.49000.49000.47000.48000.4800317,400
Aug 06, 20190.49000.50000.48000.48000.4800589,800
Aug 05, 20190.47000.49000.47000.49000.4900180,300
Aug 02, 20190.49000.49000.47000.47000.4700115,100
Aug 01, 20190.50000.50000.48000.49000.490025,600
Jul 31, 20190.50000.50000.49000.49000.49002,400
Jul 30, 20190.49000.50000.48000.50000.5000576,500
Jul 26, 20190.49000.50000.49000.49000.4900231,700
Jul 25, 20190.50000.51000.49000.49000.4900145,100
Jul 24, 20190.50000.50000.49000.50000.5000153,900
Jul 23, 20190.50000.51000.49000.50000.5000155,200
Jul 22, 20190.49000.50000.49000.49000.4900120,200
Jul 19, 20190.50000.51000.49000.49000.490011,700
Jul 18, 20190.50000.51000.49000.50000.5000159,300
Jul 17, 20190.50000.50000.49000.50000.5000264,800
Jul 15, 20190.52000.52000.48000.50000.5000273,700
Jul 12, 20190.50000.51000.50000.51000.510010,700
Jul 11, 20190.51000.51000.50000.51000.510058,700
Jul 10, 20190.50000.51000.49000.50000.5000467,900
Jul 09, 20190.50000.51000.49000.49000.4900137,600
Jul 08, 20190.50000.51000.49000.49000.4900154,300
Jul 05, 20190.50000.50000.49000.49000.490084,900
Jul 04, 20190.49000.53000.49000.49000.49001,465,800
Jul 03, 20190.51000.51000.49000.49000.4900112,300
Jul 02, 20190.50000.51000.49000.51000.5100574,000
Jul 01, 20190.50000.52000.50000.50000.5000395,400
Jun 28, 20190.51000.51000.50000.50000.5000420,800
Jun 27, 20190.51000.52000.51000.52000.5200462,100
Jun 26, 20190.53000.53000.51000.51000.5100405,300
Jun 25, 20190.51000.52000.50000.51000.5100179,200
Jun 24, 20190.50000.53000.50000.51000.5100697,900
Jun 21, 20190.50000.52000.49000.50000.5000840,100
Jun 20, 20190.51000.53000.50000.51000.5100572,900
Jun 19, 20190.51000.52000.50000.50000.5000981,900
Jun 18, 20190.50000.51000.49000.51000.5100120,000
Jun 17, 20190.51000.51000.49000.50000.5000161,200
Jun 14, 20190.51000.52000.50000.50000.5000519,000
Jun 13, 20190.47000.53000.46000.51000.51003,499,900
Jun 12, 20190.47000.48000.47000.48000.4800496,900
Jun 11, 20190.48000.48000.47000.47000.47005,700
Jun 10, 20190.47000.48000.47000.47000.470070,200
Jun 07, 20190.47000.47000.46000.47000.4700159,300
Jun 06, 20190.47000.48000.46000.47000.4700417,500
Jun 05, 20190.47000.48000.46000.46000.4600333,400
Jun 04, 20190.46000.47000.46000.47000.4700231,100
Jun 03, 20190.47000.47000.47000.47000.4700-
May 31, 20190.46000.47000.46000.47000.4700264,300
May 30, 20190.46000.47000.46000.47000.4700150,500
May 29, 20190.45000.46000.45000.46000.4600229,600
May 28, 20190.45000.46000.45000.45000.4500144,000
May 27, 20190.44000.46000.44000.46000.4600112,000
May 24, 20190.44000.45000.44000.45000.450064,200
May 23, 20190.45000.45000.44000.45000.450011,200
May 22, 20190.45000.46000.45000.45000.4500138,200
May 21, 20190.45000.46000.44000.45000.4500629,600
May 17, 20190.45000.47000.45000.46000.4600394,800
May 16, 20190.45000.47000.45000.45000.4500256,400
May 15, 20190.47000.47000.45000.45000.4500901,200
May 14, 20190.48000.49000.47000.47000.4700102,200
May 13, 20190.48000.49000.48000.48000.4800117,800
May 10, 20190.49000.49000.48000.49000.4900267,700
May 09, 20190.49000.49000.47000.48000.4800176,500
May 08, 20190.49000.50000.48000.49000.490018,700
May 07, 20190.49000.50000.48000.50000.5000232,000
May 06, 20190.49000.49000.49000.49000.4900-
May 03, 20190.50000.51000.48000.49000.4900774,100
May 02, 20190.50000.51000.49000.49000.4900224,400
Apr 30, 20190.50000.50000.50000.50000.500014,700
Apr 29, 20190.49000.51000.49000.50000.5000220,300
Apr 26, 20190.51000.51000.51000.51000.5100100
Apr 25, 20190.49000.51000.49000.50000.5000238,600
Apr 24, 20190.51000.51000.49000.49000.490016,100
Apr 23, 20190.50000.50000.50000.50000.500039,100
Apr 22, 20190.50000.51000.50000.50000.500013,400
Apr 19, 20190.51000.51000.50000.50000.500032,300
Apr 18, 20190.51000.52000.50000.50000.5000151,900
Apr 17, 20190.50000.51000.50000.51000.5100180,600
Apr 12, 20190.50000.51000.50000.50000.500063,500
Apr 11, 20190.50000.51000.49000.51000.510072,700
Apr 10, 20190.50000.50000.49000.50000.500075,100
Apr 09, 20190.50000.50000.49000.50000.5000524,400
Apr 05, 20190.49000.50000.48000.50000.5000116,200
Apr 04, 20190.48000.50000.48000.49000.4900155,000
Apr 03, 20190.49000.49000.48000.48000.4800243,000
Apr 02, 20190.50000.50000.49000.50000.5000145,300
Apr 01, 20190.49000.50000.48000.50000.5000206,100
Mar 29, 20190.49000.50000.48000.49000.4900239,400
Mar 28, 20190.50000.51000.49000.49000.4900147,400
Mar 27, 20190.50000.50000.49000.50000.5000325,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...