STC Concrete Product Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.570	0.570	0.550	0.560	0.528	165,109
2024-07-25	0.570	0.570	0.530	0.560	0.528	70,900
2024-07-24	0.550	0.580	0.530	0.560	0.528	55,006
2024-07-23	0.530	0.580	0.530	0.550	0.519	118,002
2024-07-19	0.580	0.580	0.560	0.560	0.528	143,411
2024-07-18	0.580	0.580	0.550	0.580	0.547	44,600
2024-07-17	0.570	0.590	0.550	0.550	0.519	103,140
2024-07-16	0.580	0.580	0.570	0.570	0.538	59,100
2024-07-15	0.570	0.580	0.570	0.570	0.538	30,700
2024-07-12	0.590	0.590	0.560	0.570	0.538	394,601
2024-07-11	0.580	0.590	0.570	0.590	0.557	2,505
2024-07-10	0.590	0.600	0.570	0.570	0.538	134,000
2024-07-09	0.580	0.580	0.570	0.580	0.547	89,900
2024-07-08	0.590	0.590	0.580	0.590	0.557	71,300
2024-07-05	0.570	0.600	0.570	0.590	0.557	52,300
2024-07-04	0.570	0.600	0.570	0.590	0.557	168,300
2024-07-03	0.580	0.590	0.560	0.580	0.547	116,200
2024-07-02	0.560	0.590	0.560	0.570	0.538	30,900
2024-07-01	0.560	0.580	0.560	0.570	0.538	17,900
2024-06-28	0.580	0.590	0.570	0.570	0.538	25,400
2024-06-27	0.590	0.600	0.570	0.570	0.538	218,908
2024-06-26	0.560	0.590	0.560	0.590	0.557	277,300
2024-06-25	0.580	0.590	0.580	0.590	0.557	84,100
2024-06-24	0.590	0.590	0.540	0.570	0.538	106,000
2024-06-21	0.570	0.590	0.570	0.590	0.557	74,500
2024-06-20	0.590	0.590	0.570	0.590	0.557	141,500
2024-06-19	0.580	0.600	0.510	0.590	0.557	344,800
2024-06-18	0.580	0.580	0.560	0.570	0.538	125,900
2024-06-17	0.590	0.590	0.570	0.580	0.547	79,005
2024-06-14	0.580	0.590	0.570	0.590	0.557	51,720
2024-06-13	0.600	0.600	0.570	0.590	0.557	34,601
2024-06-12	0.590	0.600	0.570	0.590	0.557	14,604
2024-06-11	0.560	0.580	0.560	0.580	0.547	26,100
2024-06-10	0.580	0.590	0.570	0.570	0.538	24,900
2024-06-07	0.580	0.580	0.560	0.580	0.547	27,200
2024-06-06	0.560	0.580	0.560	0.580	0.547	37,400
2024-06-05	0.580	0.580	0.560	0.580	0.547	28,409
2024-06-04	0.570	0.580	0.570	0.570	0.538	23,400
2024-05-31	0.570	0.590	0.570	0.570	0.538	138,700
2024-05-30	0.580	0.590	0.580	0.590	0.557	1,100
2024-05-29	0.590	0.590	0.590	0.590	0.557	900
2024-05-28	0.580	0.580	0.580	0.580	0.547	16,600
2024-05-27	0.590	0.590	0.580	0.580	0.547	55,101
2024-05-24	0.570	0.590	0.560	0.580	0.547	50,203
2024-05-23	0.590	0.600	0.570	0.580	0.547	39,801
2024-05-21	0.590	0.600	0.580	0.580	0.547	90,100
2024-05-20	0.580	0.590	0.570	0.580	0.547	171,805
2024-05-17	0.600	0.600	0.570	0.570	0.538	276,000
2024-05-16	0.600	0.600	0.580	0.600	0.566	154,300
2024-05-15	0.610	0.610	0.590	0.600	0.566	71,602
2024-05-14	0.610	0.610	0.590	0.610	0.576	58,400
2024-05-13	0.600	0.600	0.600	0.600	0.566	702
2024-05-10	0.620	0.620	0.590	0.600	0.566	146,500
2024-05-09	0.620	0.630	0.600	0.610	0.576	130,823
2024-05-08	0.640	0.640	0.610	0.630	0.594	10,801
2024-05-07	0.620	0.620	0.600	0.610	0.576	131,400
2024-05-03	0.590	0.620	0.580	0.600	0.566	118,601
2024-05-02	0.620	0.620	0.590	0.590	0.557	142,400
2024-04-30	0.620	0.620	0.600	0.620	0.585	96,632
2024-04-29	0.610	0.620	0.600	0.610	0.576	75,300

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0100 THB
2025-03-07	0.0175 THB
2023-03-09	0.0250 THB
2021-03-11	0.0160 THB
2020-03-06	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.