STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.700	0.700	0.700	0.700	0.660	3,600
2023-10-30	0.690	0.710	0.690	0.700	0.660	175,700
2023-10-27	0.700	0.740	0.690	0.710	0.670	347,700
2023-10-26	0.690	0.720	0.690	0.690	0.651	603,600
2023-10-25	0.720	0.740	0.720	0.730	0.689	426,500
2023-10-24	0.730	0.770	0.730	0.740	0.698	213,501
2023-10-20	0.780	0.780	0.710	0.760	0.717	631,230
2023-10-19	0.760	0.790	0.760	0.790	0.745	111,101
2023-10-18	0.750	0.770	0.750	0.770	0.726	165,100
2023-10-17	0.760	0.770	0.760	0.770	0.726	102,500
2023-10-16	0.770	0.790	0.760	0.770	0.726	158,700
2023-10-12	0.790	0.810	0.770	0.770	0.726	339,000
2023-10-11	0.790	0.790	0.750	0.780	0.736	301,200
2023-10-10	0.790	0.790	0.770	0.780	0.736	50,100
2023-10-09	0.780	0.790	0.770	0.790	0.745	149,601
2023-10-06	0.790	0.800	0.780	0.800	0.755	43,203
2023-10-05	0.790	0.800	0.790	0.790	0.745	131,100
2023-10-04	0.790	0.800	0.770	0.800	0.755	190,017
2023-10-03	0.800	0.800	0.780	0.800	0.755	266,717
2023-10-02	0.810	0.810	0.770	0.810	0.764	564,415
2023-09-29	0.810	0.810	0.790	0.810	0.764	568,433
2023-09-28	0.830	0.830	0.800	0.800	0.755	822,300
2023-09-27	0.830	0.830	0.810	0.830	0.783	67,101
2023-09-26	0.810	0.820	0.800	0.820	0.774	396,600
2023-09-25	0.860	0.860	0.800	0.810	0.764	1,315,300
2023-09-22	0.820	0.870	0.820	0.870	0.821	1,665,200
2023-09-21	0.840	0.840	0.820	0.840	0.793	233,050
2023-09-20	0.840	0.850	0.800	0.840	0.793	3,448,152
2023-09-19	0.820	0.840	0.810	0.840	0.793	717,605
2023-09-18	0.830	0.830	0.810	0.820	0.774	1,037,500
2023-09-15	0.840	0.840	0.820	0.840	0.793	860,800
2023-09-14	0.840	0.840	0.810	0.840	0.793	1,524,948
2023-09-13	0.880	0.890	0.780	0.830	0.783	4,914,430
2023-09-12	0.850	0.860	0.840	0.860	0.811	1,486,300
2023-09-11	0.840	0.860	0.830	0.860	0.811	3,092,815
2023-09-08	0.830	0.850	0.790	0.850	0.802	4,454,333
2023-09-07	0.800	0.830	0.780	0.830	0.783	2,403,626
2023-09-06	0.800	0.800	0.780	0.800	0.755	1,095,801
2023-09-05	0.780	0.810	0.770	0.790	0.745	3,357,700
2023-09-04	0.710	0.800	0.710	0.780	0.736	1,762,605
2023-09-01	0.720	0.720	0.690	0.710	0.670	479,500
2023-08-31	0.690	0.700	0.680	0.700	0.660	481,100
2023-08-30	0.690	0.700	0.680	0.700	0.660	395,300
2023-08-29	0.690	0.700	0.680	0.700	0.660	264,300
2023-08-28	0.670	0.700	0.670	0.700	0.660	323,801
2023-08-25	0.690	0.690	0.660	0.690	0.651	655,743
2023-08-24	0.690	0.700	0.680	0.690	0.651	277,100
2023-08-23	0.700	0.700	0.690	0.690	0.651	170,400
2023-08-22	0.690	0.700	0.690	0.690	0.651	80,000
2023-08-21	0.700	0.700	0.680	0.700	0.660	78,400
2023-08-18	0.690	0.700	0.690	0.700	0.660	233,402
2023-08-17	0.690	0.700	0.680	0.700	0.660	193,400
2023-08-16	0.650	0.690	0.650	0.690	0.651	116,800
2023-08-15	0.710	0.710	0.680	0.680	0.642	217,600
2023-08-11	0.700	0.700	0.680	0.700	0.660	407,100
2023-08-10	0.670	0.720	0.670	0.690	0.651	423,700
2023-08-09	0.660	0.670	0.650	0.650	0.613	34,900
2023-08-08	0.640	0.650	0.640	0.650	0.613	238,001
2023-08-07	0.670	0.680	0.650	0.670	0.632	98,600
2023-08-04	0.680	0.680	0.670	0.670	0.632	24,500

← NewerPage 13 of 21 · 1,212 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.