STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.750	0.760	0.740	0.760	0.717	143,400
2023-05-03	0.760	0.760	0.700	0.760	0.717	1,248,200
2023-05-02	0.760	0.770	0.720	0.760	0.717	443,300
2023-04-28	0.750	0.760	0.740	0.760	0.717	343,801
2023-04-27	0.750	0.770	0.750	0.750	0.708	300,700
2023-04-26	0.770	0.780	0.740	0.770	0.726	385,301
2023-04-25	0.780	0.780	0.750	0.770	0.726	674,300
2023-04-24	0.780	0.780	0.770	0.780	0.736	92,900
2023-04-21	0.780	0.780	0.770	0.780	0.736	22,400
2023-04-20	0.780	0.780	0.770	0.780	0.736	34,500
2023-04-19	0.780	0.780	0.770	0.780	0.736	143,700
2023-04-18	0.770	0.780	0.770	0.780	0.736	73,202
2023-04-17	0.780	0.790	0.770	0.780	0.736	72,300
2023-04-12	0.780	0.780	0.780	0.780	0.736	42,200
2023-04-11	0.780	0.790	0.780	0.780	0.736	56,600
2023-04-10	0.780	0.800	0.770	0.780	0.736	1,094,800
2023-04-07	0.760	0.780	0.760	0.780	0.736	120,100
2023-04-05	0.780	0.780	0.770	0.780	0.736	190,900
2023-04-04	0.780	0.780	0.770	0.780	0.736	116,300
2023-04-03	0.780	0.780	0.770	0.780	0.736	238,900
2023-03-31	0.770	0.780	0.750	0.770	0.726	672,703
2023-03-30	0.760	0.780	0.760	0.760	0.717	259,500
2023-03-29	0.780	0.780	0.760	0.770	0.726	182,001
2023-03-28	0.770	0.780	0.750	0.770	0.726	590,044
2023-03-27	0.770	0.780	0.760	0.780	0.736	257,200
2023-03-24	0.770	0.770	0.750	0.770	0.726	177,300
2023-03-23	0.770	0.770	0.760	0.770	0.726	166,601
2023-03-22	0.770	0.780	0.750	0.770	0.726	202,620
2023-03-21	0.770	0.770	0.750	0.750	0.708	325,100
2023-03-20	0.760	0.780	0.750	0.770	0.726	91,400
2023-03-17	0.770	0.780	0.750	0.750	0.708	1,278,400
2023-03-16	0.770	0.780	0.740	0.770	0.726	1,113,300
2023-03-15	0.750	0.780	0.750	0.760	0.717	312,200
2023-03-14	0.780	0.780	0.750	0.750	0.708	621,501
2023-03-13	0.790	0.790	0.780	0.790	0.745	240,600
2023-03-10	0.780	0.800	0.780	0.800	0.755	349,800
2023-03-09	0.780	0.800	0.780	0.800	0.755	138,200
2023-03-08	0.790	0.800	0.780	0.790	0.722	437,200
2023-03-07	0.800	0.800	0.780	0.790	0.722	76,700
2023-03-03	0.790	0.800	0.790	0.800	0.731	237,630
2023-03-02	0.790	0.800	0.770	0.790	0.722	806,300
2023-03-01	0.790	0.790	0.770	0.780	0.713	69,200
2023-02-28	0.780	0.800	0.760	0.760	0.694	517,100
2023-02-27	0.790	0.800	0.780	0.800	0.731	340,700
2023-02-24	0.800	0.800	0.780	0.800	0.731	677,200
2023-02-23	0.800	0.800	0.800	0.800	0.731	220,100
2023-02-22	0.800	0.800	0.790	0.800	0.731	304,301
2023-02-21	0.800	0.800	0.790	0.800	0.731	177,610
2023-02-20	0.790	0.800	0.790	0.800	0.731	446,900
2023-02-17	0.790	0.800	0.790	0.800	0.731	197,400
2023-02-16	0.780	0.800	0.780	0.800	0.731	146,520
2023-02-15	0.800	0.800	0.780	0.780	0.713	494,800
2023-02-14	0.800	0.800	0.780	0.800	0.731	485,500
2023-02-13	0.800	0.810	0.790	0.800	0.731	240,900
2023-02-10	0.790	0.810	0.790	0.800	0.731	480,800
2023-02-09	0.790	0.800	0.790	0.800	0.731	430,900
2023-02-08	0.810	0.820	0.800	0.800	0.731	635,600
2023-02-07	0.810	0.810	0.800	0.810	0.740	510,600
2023-02-06	0.800	0.820	0.790	0.810	0.740	316,200
2023-02-03	0.780	0.810	0.780	0.800	0.731	886,211

← NewerPage 15 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.