STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.750	0.770	0.730	0.750	0.708	487,412
2024-01-26	0.730	0.740	0.730	0.740	0.698	121,002
2024-01-25	0.740	0.750	0.740	0.740	0.698	70,102
2024-01-24	0.750	0.750	0.730	0.750	0.708	118,000
2024-01-23	0.730	0.750	0.730	0.740	0.698	188,000
2024-01-22	0.770	0.770	0.730	0.740	0.698	422,401
2024-01-19	0.750	0.770	0.740	0.740	0.698	259,700
2024-01-18	0.720	0.750	0.720	0.730	0.689	421,801
2024-01-17	0.790	0.800	0.710	0.730	0.689	2,939,904
2024-01-16	0.720	0.820	0.710	0.770	0.726	4,989,476
2024-01-15	0.700	0.700	0.690	0.690	0.651	136,300
2024-01-12	0.690	0.710	0.690	0.690	0.651	300,000
2024-01-11	0.690	0.700	0.670	0.680	0.642	190,001
2024-01-10	0.670	0.690	0.670	0.690	0.651	216,100
2024-01-09	0.680	0.690	0.650	0.680	0.642	199,010
2024-01-08	0.660	0.690	0.660	0.680	0.642	173,001
2024-01-05	0.680	0.690	0.660	0.680	0.642	148,711
2024-01-04	0.680	0.690	0.670	0.690	0.651	15,810
2024-01-03	0.690	0.690	0.650	0.680	0.642	194,310
2024-01-02	0.680	0.710	0.680	0.680	0.642	163,901
2023-12-28	0.670	0.680	0.660	0.680	0.642	128,700
2023-12-27	0.680	0.680	0.650	0.670	0.632	19,800
2023-12-26	0.660	0.670	0.660	0.660	0.623	102,011
2023-12-25	0.660	0.680	0.650	0.680	0.642	582,801
2023-12-22	0.670	0.670	0.650	0.660	0.623	304,500
2023-12-21	0.680	0.680	0.660	0.660	0.623	132,000
2023-12-20	0.680	0.680	0.650	0.680	0.642	497,801
2023-12-19	0.690	0.690	0.670	0.690	0.651	80,700
2023-12-18	0.680	0.700	0.670	0.690	0.651	51,000
2023-12-15	0.680	0.680	0.670	0.670	0.632	21,200
2023-12-14	0.670	0.680	0.660	0.670	0.632	35,201
2023-12-13	0.680	0.680	0.660	0.670	0.632	72,700
2023-12-12	0.680	0.680	0.670	0.670	0.632	25,000
2023-12-08	0.690	0.700	0.670	0.670	0.632	166,900
2023-12-07	0.690	0.700	0.660	0.700	0.660	128,700
2023-12-06	0.680	0.710	0.660	0.700	0.660	288,901
2023-12-04	0.680	0.680	0.660	0.680	0.642	46,600
2023-12-01	0.660	0.680	0.640	0.680	0.642	379,715
2023-11-30	0.680	0.690	0.660	0.660	0.623	254,301
2023-11-29	0.670	0.690	0.670	0.690	0.651	44,900
2023-11-28	0.690	0.690	0.670	0.690	0.651	67,740
2023-11-27	0.700	0.700	0.670	0.690	0.651	263,310
2023-11-24	0.680	0.700	0.680	0.700	0.660	77,205
2023-11-23	0.700	0.700	0.680	0.700	0.660	6,200
2023-11-22	0.690	0.690	0.680	0.690	0.651	27,600
2023-11-21	0.690	0.690	0.680	0.690	0.651	59,200
2023-11-20	0.690	0.700	0.680	0.690	0.651	90,100
2023-11-17	0.690	0.690	0.680	0.690	0.651	41,700
2023-11-16	0.700	0.700	0.680	0.680	0.642	546,801
2023-11-15	0.700	0.700	0.690	0.700	0.660	64,300
2023-11-14	0.690	0.700	0.690	0.700	0.660	33,100
2023-11-13	0.690	0.710	0.690	0.710	0.670	79,000
2023-11-10	0.710	0.720	0.690	0.690	0.651	185,500
2023-11-09	0.730	0.730	0.700	0.700	0.660	703,000
2023-11-08	0.720	0.740	0.720	0.730	0.689	50,100
2023-11-07	0.740	0.740	0.710	0.730	0.689	148,400
2023-11-06	0.710	0.710	0.650	0.710	0.670	226,400
2023-11-03	0.710	0.710	0.690	0.700	0.660	15,000
2023-11-02	0.710	0.710	0.690	0.710	0.670	4,510
2023-11-01	0.690	0.710	0.690	0.710	0.670	145,601

← NewerPage 12 of 21 · 1,217 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.