STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.680	0.700	0.660	0.670	0.670	546,603
2026-04-20	0.630	0.690	0.610	0.670	0.670	710,400
2026-04-17	0.580	0.620	0.550	0.620	0.620	748,900
2026-04-16	0.590	0.600	0.570	0.580	0.580	448,800
2026-04-10	0.580	0.590	0.550	0.590	0.590	92,568
2026-04-09	0.560	0.580	0.550	0.580	0.580	113,100
2026-04-08	0.580	0.590	0.470	0.550	0.550	139,203
2026-04-07	0.570	0.590	0.510	0.580	0.580	99,520
2026-04-03	0.560	0.580	0.560	0.580	0.580	363,802
2026-04-02	0.500	0.560	0.490	0.540	0.540	672,509
2026-04-01	0.460	0.510	0.460	0.500	0.500	260,900
2026-03-31	0.400	0.500	0.400	0.500	0.500	204,900
2026-03-30	0.410	0.450	0.400	0.440	0.440	169,603
2026-03-27	0.460	0.460	0.420	0.450	0.450	171,000
2026-03-26	0.430	0.480	0.410	0.460	0.460	194,807
2026-03-25	0.480	0.500	0.420	0.460	0.460	284,803
2026-03-24	0.470	0.500	0.470	0.500	0.500	49,305
2026-03-23	0.480	0.480	0.450	0.460	0.460	418,602
2026-03-20	0.430	0.470	0.430	0.470	0.470	470,700
2026-03-19	0.410	0.450	0.400	0.430	0.430	118,328
2026-03-18	0.430	0.460	0.380	0.450	0.450	447,253
2026-03-17	0.400	0.450	0.380	0.410	0.410	619,300
2026-03-16	0.410	0.410	0.380	0.400	0.400	29,604
2026-03-13	0.400	0.440	0.380	0.410	0.410	148,002
2026-03-12	0.370	0.420	0.360	0.410	0.400	264,303
2026-03-11	0.350	0.420	0.350	0.370	0.361	537,515
2026-03-10	0.340	0.400	0.330	0.360	0.351	206,150
2026-03-09	0.320	0.350	0.320	0.340	0.332	208,901
2026-03-06	0.320	0.320	0.300	0.320	0.312	138,500
2026-03-05	0.310	0.320	0.300	0.310	0.302	14,300
2026-03-04	0.310	0.310	0.290	0.300	0.293	108,100
2026-03-02	0.320	0.330	0.310	0.320	0.312	130,000
2026-02-27	0.320	0.330	0.310	0.330	0.322	349,200
2026-02-26	0.300	0.330	0.300	0.320	0.312	204,200
2026-02-25	0.310	0.320	0.310	0.320	0.312	36,100
2026-02-24	0.320	0.320	0.310	0.310	0.302	54,214
2026-02-23	0.370	0.400	0.300	0.300	0.293	696,519
2026-02-20	0.350	0.390	0.320	0.350	0.342	324,303
2026-02-19	0.320	0.360	0.320	0.350	0.342	277,100
2026-02-18	0.300	0.320	0.300	0.320	0.312	105,523
2026-02-17	0.310	0.340	0.310	0.320	0.312	247,700
2026-02-16	0.320	0.320	0.310	0.310	0.302	1,400
2026-02-13	0.300	0.320	0.300	0.310	0.302	135,043
2026-02-12	0.310	0.310	0.300	0.300	0.293	104,157
2026-02-11	0.300	0.300	0.280	0.300	0.293	717,602
2026-02-10	0.340	0.340	0.290	0.300	0.293	199,186
2026-02-09	0.320	0.340	0.290	0.300	0.293	141,002
2026-02-06	0.290	0.290	0.290	0.290	0.283	87,579
2026-02-05	0.300	0.330	0.290	0.290	0.283	143,478
2026-02-04	0.280	0.310	0.280	0.310	0.302	43,025
2026-02-03	0.280	0.300	0.280	0.280	0.273	49,497
2026-02-02	0.290	0.290	0.280	0.280	0.273	21,605
2026-01-30	0.290	0.290	0.270	0.280	0.273	26,440
2026-01-29	0.270	0.300	0.270	0.280	0.273	174,800
2026-01-28	0.300	0.310	0.260	0.280	0.273	487,100
2026-01-27	0.300	0.300	0.290	0.290	0.283	5,801
2026-01-26	0.310	0.310	0.280	0.280	0.273	236,000
2026-01-23	0.290	0.290	0.290	0.290	0.283	11,200
2026-01-22	0.300	0.330	0.290	0.290	0.283	139,600
2026-01-21	0.300	0.300	0.290	0.300	0.293	5,301

← NewerPage 3 of 5 · 241 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.