STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.820	0.830	0.810	0.820	0.749	296,900
2022-02-03	0.830	0.830	0.810	0.820	0.749	176,700
2022-02-02	0.810	0.830	0.790	0.810	0.740	729,100
2022-02-01	0.810	0.810	0.790	0.810	0.740	264,900
2022-01-31	0.810	0.820	0.800	0.800	0.731	325,800
2022-01-28	0.780	0.820	0.780	0.800	0.731	417,200
2022-01-27	0.790	0.800	0.770	0.790	0.722	887,100
2022-01-26	0.790	0.810	0.790	0.790	0.722	533,200
2022-01-25	0.810	0.820	0.780	0.790	0.722	1,046,700
2022-01-24	0.830	0.840	0.810	0.810	0.740	720,300
2022-01-21	0.840	0.840	0.820	0.830	0.758	852,200
2022-01-20	0.840	0.850	0.820	0.830	0.758	2,553,400
2022-01-19	0.840	0.860	0.820	0.840	0.767	3,831,900
2022-01-18	0.850	0.850	0.830	0.830	0.758	1,148,500
2022-01-17	0.850	0.860	0.840	0.850	0.777	1,161,600
2022-01-14	0.840	0.860	0.840	0.850	0.777	843,000
2022-01-13	0.830	0.870	0.830	0.850	0.777	3,288,100
2022-01-12	0.840	0.850	0.840	0.840	0.767	487,400
2022-01-11	0.860	0.860	0.840	0.840	0.767	741,500
2022-01-10	0.860	0.860	0.840	0.860	0.786	1,420,000
2022-01-07	0.850	0.860	0.840	0.850	0.777	910,800
2022-01-06	0.840	0.900	0.840	0.850	0.777	11,868,700
2022-01-05	0.850	0.850	0.830	0.850	0.777	215,400
2022-01-04	0.840	0.850	0.830	0.830	0.758	625,200
2021-12-30	0.850	0.850	0.840	0.840	0.767	184,900
2021-12-29	0.850	0.850	0.840	0.840	0.767	889,200
2021-12-28	0.860	0.860	0.840	0.840	0.767	618,900
2021-12-27	0.850	0.860	0.840	0.860	0.786	362,500
2021-12-24	0.860	0.860	0.850	0.850	0.777	664,700
2021-12-23	0.850	0.860	0.840	0.860	0.786	357,000
2021-12-22	0.840	0.870	0.840	0.850	0.777	2,016,500
2021-12-21	0.860	0.860	0.840	0.850	0.777	1,047,900
2021-12-20	0.880	0.880	0.850	0.860	0.786	1,767,100
2021-12-17	0.870	0.910	0.860	0.870	0.795	6,756,800
2021-12-16	0.860	0.870	0.850	0.860	0.786	1,027,800
2021-12-15	0.870	0.880	0.860	0.860	0.786	1,056,200
2021-12-14	0.850	0.880	0.840	0.870	0.795	1,563,500
2021-12-13	0.860	0.880	0.850	0.850	0.777	2,698,700
2021-12-09	0.860	0.860	0.840	0.840	0.767	281,500
2021-12-08	0.830	0.880	0.830	0.840	0.767	2,757,700
2021-12-07	0.830	0.840	0.820	0.830	0.758	1,178,900
2021-12-03	0.840	0.840	0.820	0.830	0.758	876,600
2021-12-02	0.830	0.840	0.820	0.830	0.758	859,400
2021-12-01	0.800	0.830	0.790	0.830	0.758	1,794,900
2021-11-30	0.840	0.870	0.800	0.800	0.731	3,997,900
2021-11-29	0.870	0.870	0.830	0.850	0.777	2,764,300
2021-11-26	0.890	0.900	0.860	0.870	0.795	3,455,400
2021-11-25	0.910	0.910	0.880	0.890	0.813	2,178,900
2021-11-24	0.890	0.930	0.890	0.900	0.822	4,892,600
2021-11-23	0.880	0.900	0.880	0.880	0.804	1,352,800
2021-11-22	0.880	0.890	0.880	0.880	0.804	1,046,300
2021-11-19	0.900	0.900	0.870	0.890	0.813	1,957,000
2021-11-18	0.900	0.900	0.880	0.890	0.813	1,677,100
2021-11-17	0.900	0.900	0.870	0.890	0.813	2,610,300
2021-11-16	0.890	0.900	0.890	0.890	0.813	869,600
2021-11-15	0.910	0.910	0.890	0.890	0.813	1,571,000
2021-11-12	0.910	0.920	0.900	0.900	0.822	1,017,600
2021-11-11	0.900	0.940	0.900	0.910	0.831	4,158,500
2021-11-10	0.900	0.910	0.890	0.900	0.822	1,252,900
2021-11-09	0.900	0.910	0.890	0.890	0.813	1,246,800

← NewerPage 20 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.