STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.820	0.830	0.800	0.820	0.749	1,450,400
2022-05-09	0.810	0.840	0.800	0.820	0.749	693,900
2022-05-06	0.790	0.840	0.790	0.820	0.749	1,409,300
2022-05-05	0.830	0.850	0.820	0.820	0.749	1,122,300
2022-05-03	0.850	0.860	0.820	0.820	0.749	2,320,500
2022-04-29	0.840	0.860	0.830	0.840	0.767	3,041,100
2022-04-28	0.840	0.840	0.830	0.830	0.758	885,000
2022-04-27	0.830	0.850	0.820	0.830	0.758	1,525,100
2022-04-26	0.830	0.840	0.820	0.830	0.758	810,500
2022-04-25	0.820	0.850	0.820	0.830	0.758	1,398,300
2022-04-22	0.840	0.850	0.820	0.820	0.749	1,228,100
2022-04-21	0.830	0.840	0.830	0.840	0.767	1,091,600
2022-04-20	0.820	0.840	0.820	0.840	0.767	1,121,000
2022-04-19	0.810	0.830	0.800	0.820	0.749	644,700
2022-04-18	0.800	0.820	0.800	0.800	0.731	348,400
2022-04-12	0.810	0.830	0.800	0.810	0.740	565,000
2022-04-11	0.830	0.830	0.810	0.810	0.740	582,700
2022-04-08	0.820	0.840	0.810	0.830	0.758	1,486,400
2022-04-07	0.820	0.820	0.790	0.810	0.740	1,060,200
2022-04-05	0.820	0.850	0.810	0.810	0.740	4,192,800
2022-04-04	0.840	0.840	0.810	0.810	0.740	971,200
2022-04-01	0.830	0.840	0.820	0.820	0.749	794,000
2022-03-31	0.850	0.860	0.830	0.830	0.758	754,200
2022-03-30	0.870	0.870	0.830	0.830	0.758	3,079,500
2022-03-29	0.810	0.840	0.810	0.830	0.758	2,268,100
2022-03-28	0.800	0.810	0.800	0.810	0.740	692,600
2022-03-25	0.810	0.820	0.790	0.790	0.722	1,105,000
2022-03-24	0.790	0.820	0.790	0.800	0.731	3,136,240
2022-03-23	0.760	0.860	0.760	0.780	0.713	11,269,750
2022-03-22	0.760	0.760	0.750	0.760	0.694	191,800
2022-03-21	0.750	0.760	0.740	0.750	0.685	510,100
2022-03-18	0.760	0.770	0.750	0.760	0.694	68,800
2022-03-17	0.770	0.770	0.750	0.760	0.694	470,700
2022-03-16	0.760	0.770	0.750	0.760	0.694	173,000
2022-03-15	0.780	0.780	0.750	0.750	0.685	543,000
2022-03-14	0.760	0.780	0.760	0.760	0.694	474,000
2022-03-11	0.740	0.800	0.740	0.750	0.685	3,229,000
2022-03-10	0.730	0.770	0.730	0.750	0.685	659,500
2022-03-09	0.710	0.750	0.700	0.730	0.667	439,500
2022-03-08	0.730	0.770	0.690	0.720	0.658	1,139,900
2022-03-07	0.760	0.800	0.730	0.730	0.667	5,102,300
2022-03-04	0.750	0.770	0.740	0.760	0.694	702,700
2022-03-03	0.770	0.790	0.750	0.760	0.694	2,693,900
2022-03-02	0.790	0.790	0.770	0.780	0.713	544,500
2022-03-01	0.800	0.810	0.780	0.780	0.713	503,600
2022-02-28	0.790	0.800	0.780	0.800	0.731	246,800
2022-02-25	0.750	0.790	0.750	0.780	0.713	402,500
2022-02-24	0.780	0.790	0.750	0.760	0.694	814,700
2022-02-23	0.780	0.800	0.780	0.780	0.713	630,900
2022-02-22	0.780	0.800	0.780	0.800	0.731	318,400
2022-02-21	0.800	0.800	0.780	0.780	0.713	423,900
2022-02-18	0.800	0.810	0.790	0.800	0.731	440,800
2022-02-17	0.810	0.820	0.800	0.800	0.731	321,200
2022-02-15	0.800	0.830	0.790	0.800	0.731	1,436,900
2022-02-14	0.810	0.820	0.790	0.790	0.722	692,200
2022-02-11	0.810	0.820	0.800	0.810	0.740	382,300
2022-02-10	0.800	0.810	0.790	0.810	0.740	741,400
2022-02-09	0.820	0.820	0.800	0.800	0.731	518,100
2022-02-08	0.810	0.820	0.800	0.820	0.749	312,700
2022-02-07	0.820	0.820	0.800	0.800	0.731	980,600

← NewerPage 19 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.