STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.670	0.680	0.660	0.680	0.642	59,900
2023-08-02	0.650	0.680	0.630	0.680	0.642	239,400
2023-07-31	0.650	0.680	0.650	0.680	0.642	103,900
2023-07-27	0.670	0.690	0.650	0.670	0.632	88,201
2023-07-26	0.660	0.670	0.660	0.670	0.632	27,309
2023-07-25	0.670	0.670	0.660	0.670	0.632	21,200
2023-07-24	0.680	0.690	0.670	0.670	0.632	37,600
2023-07-21	0.670	0.690	0.660	0.660	0.623	18,700
2023-07-20	0.690	0.690	0.650	0.690	0.651	12,800
2023-07-19	0.690	0.690	0.680	0.690	0.651	28,700
2023-07-18	0.680	0.680	0.660	0.680	0.642	83,400
2023-07-17	0.660	0.680	0.650	0.670	0.632	51,246
2023-07-14	0.660	0.680	0.660	0.670	0.632	152,405
2023-07-13	0.660	0.680	0.650	0.680	0.642	112,500
2023-07-12	0.660	0.690	0.660	0.660	0.623	181,300
2023-07-11	0.680	0.690	0.680	0.680	0.642	38,200
2023-07-10	0.670	0.690	0.660	0.670	0.632	122,200
2023-07-07	0.690	0.700	0.690	0.690	0.651	1,900
2023-07-06	0.680	0.680	0.670	0.670	0.632	119,900
2023-07-05	0.650	0.700	0.650	0.690	0.651	180,505
2023-07-04	0.680	0.690	0.670	0.680	0.642	70,600
2023-07-03	0.670	0.680	0.650	0.680	0.642	136,600
2023-06-30	0.670	0.680	0.650	0.670	0.632	114,600
2023-06-29	0.650	0.670	0.610	0.670	0.632	173,500
2023-06-28	0.630	0.660	0.630	0.650	0.613	686,700
2023-06-27	0.700	0.710	0.670	0.680	0.642	74,500
2023-06-26	0.690	0.700	0.670	0.700	0.660	307,000
2023-06-23	0.700	0.720	0.690	0.710	0.670	154,680
2023-06-22	0.700	0.710	0.690	0.700	0.660	192,900
2023-06-21	0.720	0.730	0.700	0.710	0.670	49,800
2023-06-20	0.700	0.720	0.700	0.720	0.679	17,500
2023-06-19	0.700	0.720	0.700	0.710	0.670	20,301
2023-06-16	0.720	0.720	0.710	0.710	0.670	55,900
2023-06-15	0.710	0.720	0.710	0.710	0.670	97,500
2023-06-14	0.720	0.720	0.710	0.720	0.679	100,800
2023-06-13	0.700	0.720	0.690	0.720	0.679	77,300
2023-06-12	0.710	0.720	0.700	0.700	0.660	42,300
2023-06-09	0.700	0.720	0.700	0.720	0.679	54,700
2023-06-08	0.710	0.710	0.700	0.700	0.660	98,900
2023-06-07	0.720	0.720	0.700	0.700	0.660	21,505
2023-06-06	0.710	0.720	0.690	0.710	0.670	108,500
2023-06-02	0.710	0.710	0.700	0.700	0.660	74,000
2023-06-01	0.710	0.710	0.700	0.710	0.670	124,101
2023-05-31	0.680	0.710	0.680	0.700	0.660	91,500
2023-05-30	0.720	0.720	0.700	0.700	0.660	450,000
2023-05-29	0.720	0.740	0.710	0.740	0.698	592,200
2023-05-26	0.750	0.750	0.710	0.750	0.708	399,802
2023-05-25	0.730	0.750	0.720	0.750	0.708	76,100
2023-05-24	0.740	0.750	0.720	0.750	0.708	198,900
2023-05-23	0.750	0.750	0.710	0.730	0.689	110,300
2023-05-22	0.680	0.750	0.500	0.740	0.698	1,867,100
2023-05-19	0.750	0.750	0.710	0.710	0.670	203,300
2023-05-18	0.740	0.750	0.730	0.750	0.708	175,800
2023-05-17	0.740	0.740	0.740	0.740	0.698	18,950
2023-05-16	0.750	0.750	0.740	0.740	0.698	101,918
2023-05-15	0.750	0.750	0.730	0.740	0.698	212,300
2023-05-12	0.750	0.750	0.730	0.740	0.698	444,800
2023-05-11	0.750	0.750	0.740	0.750	0.708	316,900
2023-05-10	0.750	0.750	0.730	0.740	0.698	230,001
2023-05-09	0.760	0.760	0.740	0.750	0.708	435,200

← NewerPage 14 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.