STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.610	0.620	0.600	0.610	0.576	27,439
2024-04-25	0.620	0.620	0.590	0.600	0.566	124,432
2024-04-24	0.620	0.620	0.570	0.600	0.566	265,901
2024-04-23	0.640	0.640	0.570	0.610	0.576	244,155
2024-04-22	0.600	0.640	0.600	0.610	0.576	35,437
2024-04-19	0.620	0.640	0.580	0.620	0.585	332,800
2024-04-18	0.640	0.640	0.620	0.620	0.585	9,500
2024-04-17	0.620	0.660	0.620	0.620	0.585	353,505
2024-04-11	0.640	0.650	0.620	0.620	0.585	165,700
2024-04-10	0.640	0.640	0.630	0.640	0.604	119,812
2024-04-09	0.640	0.640	0.630	0.640	0.604	229,605
2024-04-05	0.640	0.650	0.630	0.650	0.613	90,700
2024-04-04	0.650	0.650	0.630	0.650	0.613	171,400
2024-04-03	0.650	0.650	0.630	0.650	0.613	155,900
2024-04-02	0.650	0.650	0.630	0.650	0.613	62,200
2024-04-01	0.640	0.650	0.630	0.630	0.594	256,000
2024-03-29	0.650	0.650	0.630	0.640	0.604	247,200
2024-03-28	0.640	0.650	0.630	0.640	0.604	760,810
2024-03-27	0.640	0.640	0.630	0.640	0.604	76,500
2024-03-26	0.640	0.650	0.630	0.640	0.604	93,905
2024-03-25	0.640	0.650	0.630	0.650	0.613	146,899
2024-03-22	0.650	0.650	0.630	0.650	0.613	64,006
2024-03-21	0.640	0.650	0.630	0.640	0.604	251,821
2024-03-20	0.640	0.660	0.630	0.640	0.604	278,400
2024-03-19	0.660	0.660	0.640	0.640	0.604	181,208
2024-03-18	0.660	0.670	0.640	0.650	0.613	383,302
2024-03-15	0.650	0.660	0.640	0.660	0.623	694,900
2024-03-14	0.630	0.660	0.630	0.640	0.604	235,300
2024-03-13	0.660	0.660	0.630	0.650	0.613	119,711
2024-03-12	0.640	0.660	0.640	0.660	0.623	261,500
2024-03-11	0.650	0.660	0.630	0.630	0.594	308,401
2024-03-08	0.660	0.670	0.640	0.670	0.632	208,400
2024-03-07	0.660	0.660	0.640	0.650	0.613	290,220
2024-03-06	0.650	0.660	0.630	0.660	0.623	400,628
2024-03-05	0.670	0.670	0.640	0.660	0.623	269,200
2024-03-04	0.670	0.670	0.650	0.670	0.632	231,101
2024-03-01	0.650	0.680	0.640	0.670	0.632	195,200
2024-02-29	0.670	0.670	0.650	0.670	0.632	563,101
2024-02-28	0.660	0.680	0.650	0.680	0.642	265,412
2024-02-27	0.710	0.710	0.650	0.660	0.623	882,100
2024-02-23	0.710	0.710	0.680	0.710	0.670	674,959
2024-02-22	0.710	0.710	0.690	0.710	0.670	452,000
2024-02-21	0.710	0.720	0.680	0.710	0.670	787,401
2024-02-20	0.730	0.750	0.710	0.730	0.689	652,300
2024-02-19	0.770	0.770	0.720	0.740	0.698	470,901
2024-02-16	0.750	0.760	0.740	0.740	0.698	1,211,800
2024-02-15	0.770	0.770	0.730	0.730	0.689	743,801
2024-02-14	0.730	0.850	0.710	0.730	0.689	16,010,090
2024-02-13	0.730	0.730	0.690	0.720	0.679	96,007
2024-02-12	0.720	0.720	0.720	0.720	0.679	6,300
2024-02-09	0.720	0.720	0.700	0.720	0.679	107,200
2024-02-08	0.730	0.730	0.710	0.730	0.689	93,300
2024-02-07	0.710	0.720	0.700	0.710	0.670	343,800
2024-02-06	0.740	0.740	0.710	0.710	0.670	267,800
2024-02-05	0.750	0.750	0.740	0.740	0.698	3,400
2024-02-02	0.760	0.760	0.730	0.730	0.689	27,010
2024-02-01	0.750	0.750	0.730	0.750	0.708	102,200
2024-01-31	0.740	0.750	0.740	0.750	0.708	165,600
2024-01-30	0.750	0.760	0.730	0.750	0.708	182,105
2024-01-29	0.750	0.770	0.730	0.750	0.708	487,412

← NewerPage 11 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.