STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.790	0.800	0.780	0.790	0.722	215,702
2023-02-01	0.790	0.790	0.780	0.790	0.722	147,700
2023-01-31	0.790	0.790	0.780	0.790	0.722	90,900
2023-01-30	0.780	0.790	0.780	0.790	0.722	63,600
2023-01-27	0.790	0.800	0.780	0.780	0.713	343,000
2023-01-26	0.790	0.790	0.780	0.790	0.722	340,600
2023-01-25	0.780	0.800	0.780	0.800	0.731	177,600
2023-01-24	0.790	0.800	0.780	0.800	0.731	316,500
2023-01-23	0.800	0.800	0.770	0.800	0.731	864,441
2023-01-20	0.800	0.800	0.780	0.800	0.731	760,901
2023-01-19	0.790	0.800	0.780	0.800	0.731	1,638,811
2023-01-18	0.780	0.790	0.780	0.780	0.713	590,910
2023-01-17	0.770	0.780	0.760	0.780	0.713	753,601
2023-01-16	0.780	0.780	0.760	0.760	0.694	249,800
2023-01-13	0.780	0.780	0.760	0.780	0.713	439,702
2023-01-12	0.770	0.780	0.770	0.780	0.713	134,300
2023-01-11	0.780	0.780	0.770	0.780	0.713	367,200
2023-01-10	0.770	0.780	0.770	0.780	0.713	575,300
2023-01-09	0.760	0.790	0.760	0.770	0.703	3,194,069
2023-01-06	0.760	0.760	0.750	0.760	0.694	190,600
2023-01-05	0.760	0.760	0.750	0.760	0.694	180,800
2023-01-04	0.750	0.760	0.750	0.760	0.694	261,301
2023-01-03	0.760	0.760	0.750	0.760	0.694	438,100
2022-12-30	0.760	0.760	0.750	0.760	0.694	396,700
2022-12-29	0.760	0.760	0.740	0.760	0.694	508,100
2022-12-28	0.760	0.760	0.740	0.760	0.694	599,510
2022-12-27	0.760	0.760	0.760	0.760	0.694	254,800
2022-12-26	0.750	0.760	0.750	0.760	0.694	534,400
2022-12-23	0.760	0.760	0.740	0.740	0.676	282,501
2022-12-22	0.750	0.760	0.750	0.760	0.694	119,700
2022-12-21	0.760	0.760	0.740	0.760	0.694	153,000
2022-12-20	0.760	0.760	0.740	0.760	0.694	163,201
2022-12-19	0.760	0.760	0.730	0.760	0.694	363,800
2022-12-16	0.760	0.760	0.750	0.750	0.685	365,301
2022-12-15	0.760	0.760	0.740	0.760	0.694	289,901
2022-12-14	0.770	0.780	0.750	0.760	0.694	1,322,200
2022-12-13	0.770	0.770	0.750	0.770	0.703	516,300
2022-12-09	0.770	0.770	0.750	0.770	0.703	735,700
2022-12-08	0.740	0.770	0.740	0.770	0.703	2,121,701
2022-12-07	0.730	0.740	0.730	0.730	0.667	64,300
2022-12-06	0.720	0.740	0.720	0.740	0.676	284,200
2022-12-02	0.730	0.740	0.730	0.730	0.667	64,200
2022-12-01	0.740	0.740	0.730	0.740	0.676	67,000
2022-11-30	0.740	0.740	0.720	0.740	0.676	114,900
2022-11-29	0.740	0.740	0.720	0.730	0.667	58,600
2022-11-28	0.740	0.740	0.720	0.740	0.676	173,209
2022-11-25	0.740	0.740	0.730	0.740	0.676	91,500
2022-11-24	0.730	0.740	0.730	0.740	0.676	231,400
2022-11-23	0.740	0.740	0.720	0.740	0.676	206,900
2022-11-22	0.740	0.750	0.730	0.730	0.667	473,800
2022-11-21	0.750	0.760	0.730	0.750	0.685	580,600
2022-11-18	0.760	0.760	0.740	0.750	0.685	142,300
2022-11-17	0.760	0.770	0.750	0.750	0.685	372,101
2022-11-16	0.760	0.760	0.740	0.740	0.676	284,300
2022-11-15	0.750	0.750	0.740	0.750	0.685	209,900
2022-11-14	0.760	0.760	0.740	0.760	0.694	308,201
2022-11-11	0.750	0.760	0.750	0.750	0.685	143,780
2022-11-10	0.760	0.760	0.750	0.750	0.685	228,900
2022-11-09	0.760	0.760	0.750	0.760	0.694	48,900
2022-11-08	0.760	0.760	0.760	0.760	0.694	74,700

← NewerPage 16 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.