STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.790	0.810	0.790	0.800	0.731	439,101
2022-08-08	0.790	0.800	0.780	0.800	0.731	291,102
2022-08-05	0.790	0.790	0.780	0.790	0.722	243,000
2022-08-04	0.780	0.790	0.780	0.780	0.713	309,100
2022-08-03	0.780	0.790	0.770	0.780	0.713	770,405
2022-08-02	0.800	0.800	0.780	0.780	0.713	331,800
2022-08-01	0.800	0.800	0.790	0.790	0.722	112,900
2022-07-27	0.800	0.800	0.790	0.800	0.731	223,300
2022-07-26	0.780	0.800	0.780	0.790	0.722	149,210
2022-07-25	0.790	0.800	0.780	0.790	0.722	319,100
2022-07-22	0.800	0.800	0.780	0.790	0.722	101,909
2022-07-21	0.790	0.800	0.780	0.800	0.731	118,100
2022-07-20	0.790	0.810	0.790	0.790	0.722	322,601
2022-07-19	0.800	0.800	0.780	0.790	0.722	348,801
2022-07-18	0.800	0.820	0.790	0.790	0.722	782,200
2022-07-15	0.800	0.800	0.790	0.800	0.731	522,100
2022-07-14	0.780	0.830	0.780	0.790	0.722	4,874,100
2022-07-12	0.780	0.800	0.780	0.790	0.722	64,335
2022-07-11	0.770	0.800	0.770	0.780	0.713	235,100
2022-07-08	0.790	0.790	0.780	0.790	0.722	234,800
2022-07-07	0.770	0.800	0.770	0.800	0.731	1,694,900
2022-07-06	0.770	0.800	0.750	0.770	0.703	2,789,700
2022-07-05	0.810	0.820	0.790	0.790	0.722	944,200
2022-07-04	0.820	0.820	0.810	0.810	0.740	448,235
2022-07-01	0.810	0.820	0.810	0.820	0.749	63,100
2022-06-30	0.810	0.820	0.800	0.810	0.740	772,100
2022-06-29	0.820	0.830	0.810	0.810	0.740	380,700
2022-06-28	0.820	0.850	0.810	0.820	0.749	1,428,000
2022-06-27	0.820	0.830	0.810	0.810	0.740	389,200
2022-06-24	0.820	0.820	0.810	0.810	0.740	247,000
2022-06-23	0.830	0.830	0.810	0.810	0.740	435,200
2022-06-22	0.840	0.840	0.800	0.810	0.740	631,900
2022-06-21	0.820	0.840	0.810	0.840	0.767	922,800
2022-06-20	0.840	0.850	0.820	0.820	0.749	483,600
2022-06-17	0.820	0.840	0.800	0.840	0.767	1,007,501
2022-06-16	0.870	0.870	0.800	0.840	0.767	2,907,000
2022-06-15	0.850	0.870	0.850	0.860	0.786	1,268,200
2022-06-14	0.820	0.860	0.820	0.850	0.777	3,257,987
2022-06-13	0.870	0.870	0.820	0.840	0.767	2,018,300
2022-06-10	0.850	0.900	0.850	0.860	0.786	16,300,610
2022-06-09	0.840	0.860	0.830	0.860	0.786	1,779,801
2022-06-08	0.840	0.840	0.820	0.830	0.758	1,265,807
2022-06-07	0.820	0.840	0.820	0.830	0.758	1,807,000
2022-06-06	0.820	0.820	0.810	0.820	0.749	282,300
2022-06-02	0.820	0.820	0.810	0.810	0.740	229,800
2022-06-01	0.810	0.830	0.810	0.810	0.740	438,739
2022-05-31	0.820	0.820	0.810	0.810	0.740	385,000
2022-05-30	0.810	0.820	0.810	0.820	0.749	396,930
2022-05-27	0.810	0.820	0.800	0.810	0.740	339,700
2022-05-26	0.810	0.820	0.800	0.800	0.731	592,101
2022-05-25	0.810	0.810	0.800	0.800	0.731	300,601
2022-05-24	0.810	0.810	0.800	0.810	0.740	312,000
2022-05-23	0.810	0.820	0.790	0.810	0.740	585,662
2022-05-20	0.800	0.810	0.800	0.810	0.740	650,500
2022-05-19	0.800	0.820	0.800	0.800	0.731	1,440,200
2022-05-18	0.800	0.830	0.790	0.800	0.731	3,583,300
2022-05-17	0.800	0.810	0.800	0.800	0.731	664,900
2022-05-13	0.800	0.810	0.790	0.800	0.731	882,500
2022-05-12	0.810	0.820	0.780	0.780	0.713	2,378,800
2022-05-11	0.830	0.830	0.810	0.820	0.749	663,400

← NewerPage 18 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.