STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.590	0.590	0.570	0.590	0.590	26,000
2026-07-17	0.600	0.610	0.590	0.590	0.590	18,697
2026-07-16	0.600	0.620	0.590	0.600	0.600	117,400
2026-07-15	0.590	0.600	0.570	0.600	0.600	56,901
2026-07-14	0.610	0.610	0.590	0.600	0.600	31,201
2026-07-13	0.610	0.610	0.590	0.610	0.610	41,200
2026-07-10	0.610	0.620	0.610	0.610	0.610	15,500
2026-07-09	0.600	0.610	0.600	0.610	0.610	57,901
2026-07-08	0.600	0.600	0.550	0.600	0.600	5,000
2026-07-07	0.590	0.600	0.590	0.600	0.600	36,177
2026-07-06	0.580	0.590	0.570	0.590	0.590	46,400
2026-07-03	0.600	0.620	0.580	0.590	0.590	115,601
2026-07-02	0.570	0.580	0.570	0.580	0.580	21,300
2026-07-01	0.580	0.580	0.560	0.570	0.570	7,100
2026-06-30	0.580	0.580	0.560	0.570	0.570	17,100
2026-06-29	0.560	0.580	0.560	0.570	0.570	56,600
2026-06-26	0.550	0.570	0.550	0.560	0.560	15,401
2026-06-25	0.560	0.560	0.530	0.560	0.560	47,802
2026-06-24	0.550	0.560	0.550	0.560	0.560	40,400
2026-06-23	0.560	0.560	0.520	0.560	0.560	7,710
2026-06-22	0.530	0.560	0.500	0.560	0.560	37,100
2026-06-19	0.560	0.560	0.560	0.560	0.560	4,300
2026-06-18	0.560	0.560	0.550	0.560	0.560	24,700
2026-06-17	0.560	0.560	0.520	0.560	0.560	10,901
2026-06-16	0.560	0.560	0.560	0.560	0.560	2,901
2026-06-15	0.560	0.560	0.540	0.560	0.560	14,301
2026-06-12	0.560	0.560	0.530	0.560	0.560	82,924
2026-06-11	0.560	0.560	0.550	0.560	0.560	11,602
2026-06-10	0.550	0.560	0.550	0.550	0.550	37,900
2026-06-09	0.560	0.570	0.540	0.560	0.560	27,817
2026-06-08	0.560	0.560	0.540	0.560	0.560	24,900
2026-06-05	0.550	0.560	0.550	0.560	0.560	30,204
2026-06-04	0.550	0.570	0.500	0.560	0.560	414,880
2026-06-02	0.580	0.580	0.500	0.580	0.580	548,696
2026-05-29	0.540	0.580	0.540	0.580	0.580	171,690
2026-05-28	0.560	0.560	0.510	0.550	0.550	222,502
2026-05-27	0.570	0.570	0.520	0.560	0.560	88,710
2026-05-26	0.570	0.570	0.550	0.550	0.550	24,700
2026-05-25	0.530	0.560	0.530	0.560	0.560	88,213
2026-05-22	0.530	0.530	0.490	0.530	0.530	656,500
2026-05-21	0.560	0.560	0.520	0.530	0.530	387,400
2026-05-20	0.560	0.620	0.560	0.590	0.590	233,500
2026-05-19	0.570	0.580	0.530	0.560	0.560	294,000
2026-05-18	0.550	0.580	0.500	0.570	0.570	1,409,400
2026-05-15	0.550	0.560	0.550	0.560	0.560	90,800
2026-05-14	0.570	0.570	0.550	0.560	0.560	97,900
2026-05-13	0.570	0.570	0.560	0.570	0.570	36,000
2026-05-12	0.580	0.580	0.570	0.570	0.570	4,500
2026-05-11	0.640	0.640	0.560	0.580	0.580	241,202
2026-05-08	0.600	0.650	0.580	0.640	0.640	115,300
2026-05-07	0.630	0.630	0.560	0.600	0.600	280,302
2026-05-06	0.630	0.630	0.600	0.630	0.630	193,900
2026-05-05	0.650	0.650	0.600	0.630	0.630	439,100
2026-04-30	0.660	0.660	0.600	0.650	0.650	202,600
2026-04-29	0.600	0.660	0.600	0.660	0.660	760,400
2026-04-28	0.680	0.680	0.610	0.660	0.660	190,703
2026-04-27	0.690	0.700	0.580	0.680	0.680	503,200
2026-04-24	0.670	0.690	0.650	0.690	0.690	263,400
2026-04-23	0.680	0.740	0.660	0.690	0.690	645,101
2026-04-22	0.680	0.680	0.600	0.680	0.680	311,901

← NewerPage 2 of 3 · 122 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.