STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.750	0.760	0.750	0.750	0.685	69,600
2022-11-04	0.760	0.760	0.750	0.750	0.685	53,700
2022-11-03	0.750	0.760	0.750	0.760	0.694	150,108
2022-11-02	0.750	0.760	0.740	0.760	0.694	286,900
2022-11-01	0.750	0.750	0.740	0.750	0.685	119,500
2022-10-31	0.750	0.760	0.750	0.750	0.685	510,480
2022-10-28	0.760	0.760	0.750	0.750	0.685	383,000
2022-10-27	0.760	0.760	0.750	0.750	0.685	33,100
2022-10-26	0.760	0.760	0.750	0.750	0.685	731,100
2022-10-25	0.760	0.760	0.750	0.760	0.694	54,800
2022-10-21	0.760	0.760	0.760	0.760	0.694	287,513
2022-10-20	0.760	0.760	0.750	0.760	0.694	121,400
2022-10-19	0.760	0.770	0.750	0.750	0.685	221,400
2022-10-18	0.760	0.760	0.750	0.760	0.694	115,100
2022-10-17	0.750	0.760	0.750	0.760	0.694	204,700
2022-10-12	0.750	0.750	0.740	0.750	0.685	154,700
2022-10-11	0.760	0.760	0.750	0.760	0.694	136,300
2022-10-10	0.760	0.760	0.740	0.750	0.685	400,600
2022-10-07	0.760	0.760	0.750	0.760	0.694	1,109,300
2022-10-06	0.770	0.770	0.750	0.760	0.694	216,500
2022-10-05	0.770	0.770	0.750	0.760	0.694	252,400
2022-10-04	0.770	0.770	0.760	0.760	0.694	430,800
2022-10-03	0.770	0.780	0.750	0.760	0.694	824,300
2022-09-30	0.770	0.780	0.760	0.770	0.703	437,900
2022-09-29	0.770	0.780	0.760	0.770	0.703	736,000
2022-09-28	0.770	0.770	0.760	0.770	0.703	1,014,900
2022-09-27	0.790	0.790	0.770	0.770	0.703	507,200
2022-09-26	0.780	0.790	0.780	0.790	0.722	471,400
2022-09-23	0.780	0.800	0.780	0.780	0.713	1,393,900
2022-09-22	0.770	0.780	0.770	0.780	0.713	314,700
2022-09-21	0.780	0.780	0.770	0.770	0.703	275,300
2022-09-20	0.770	0.780	0.770	0.770	0.703	295,400
2022-09-19	0.770	0.780	0.760	0.770	0.703	996,110
2022-09-16	0.770	0.770	0.760	0.760	0.694	715,900
2022-09-15	0.770	0.770	0.760	0.770	0.703	511,500
2022-09-14	0.770	0.780	0.750	0.770	0.703	1,358,217
2022-09-13	0.770	0.780	0.770	0.780	0.713	148,335
2022-09-12	0.770	0.780	0.760	0.760	0.694	538,900
2022-09-09	0.780	0.790	0.760	0.760	0.694	1,207,500
2022-09-08	0.780	0.790	0.770	0.790	0.722	68,100
2022-09-07	0.790	0.790	0.770	0.780	0.713	206,500
2022-09-06	0.770	0.790	0.770	0.790	0.722	339,400
2022-09-05	0.770	0.780	0.760	0.770	0.703	281,946
2022-09-02	0.770	0.780	0.770	0.770	0.703	37,900
2022-09-01	0.780	0.780	0.760	0.760	0.694	340,901
2022-08-31	0.780	0.780	0.770	0.770	0.703	279,700
2022-08-30	0.780	0.780	0.770	0.770	0.703	211,600
2022-08-29	0.770	0.790	0.760	0.780	0.713	1,107,100
2022-08-26	0.770	0.780	0.770	0.780	0.713	999,000
2022-08-25	0.770	0.770	0.760	0.770	0.703	308,000
2022-08-24	0.770	0.770	0.760	0.770	0.703	243,900
2022-08-23	0.770	0.770	0.760	0.770	0.703	327,100
2022-08-22	0.770	0.770	0.760	0.770	0.703	56,300
2022-08-19	0.780	0.780	0.750	0.770	0.703	1,224,808
2022-08-18	0.770	0.780	0.760	0.780	0.713	545,500
2022-08-17	0.770	0.780	0.760	0.780	0.713	677,154
2022-08-16	0.780	0.780	0.770	0.780	0.713	751,000
2022-08-15	0.790	0.800	0.770	0.780	0.713	1,223,901
2022-08-11	0.800	0.810	0.790	0.800	0.731	420,800
2022-08-10	0.810	0.820	0.800	0.800	0.731	721,770

← NewerPage 17 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.