STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.300	0.300	0.290	0.300	0.293	5,301
2026-01-20	0.290	0.310	0.280	0.290	0.283	70,600
2026-01-19	0.280	0.310	0.280	0.290	0.283	19,301
2026-01-16	0.290	0.290	0.280	0.280	0.273	196,180
2026-01-15	0.300	0.300	0.280	0.290	0.283	142,900
2026-01-14	0.300	0.310	0.290	0.290	0.283	20,900
2026-01-13	0.290	0.290	0.280	0.290	0.283	43,410
2026-01-12	0.270	0.290	0.270	0.290	0.283	4,500
2026-01-09	0.280	0.290	0.280	0.290	0.283	89,300
2026-01-08	0.280	0.290	0.280	0.280	0.273	72,100
2026-01-07	0.280	0.290	0.280	0.280	0.273	87,200
2026-01-06	0.290	0.290	0.280	0.280	0.273	84,300
2026-01-05	0.290	0.290	0.280	0.280	0.273	144,000
2025-12-30	0.300	0.310	0.290	0.290	0.283	69,300
2025-12-29	0.290	0.310	0.280	0.290	0.283	51,299
2025-12-26	0.280	0.290	0.280	0.290	0.283	124,800
2025-12-25	0.290	0.290	0.280	0.290	0.283	104,700
2025-12-24	0.280	0.290	0.270	0.290	0.283	113,400
2025-12-23	0.290	0.290	0.270	0.280	0.273	60,400
2025-12-22	0.290	0.290	0.270	0.280	0.273	192,644
2025-12-19	0.290	0.320	0.280	0.280	0.273	135,900
2025-12-18	0.280	0.290	0.280	0.290	0.283	80,100
2025-12-17	0.290	0.300	0.280	0.290	0.283	83,100
2025-12-16	0.290	0.290	0.290	0.290	0.283	6,054
2025-12-15	0.300	0.300	0.270	0.280	0.273	183,702
2025-12-12	0.290	0.320	0.290	0.290	0.283	33,500
2025-12-11	0.300	0.300	0.290	0.290	0.283	28,800
2025-12-09	0.300	0.300	0.290	0.290	0.283	38,229
2025-12-08	0.280	0.300	0.280	0.280	0.273	54,730
2025-12-04	0.290	0.300	0.290	0.290	0.283	88,000
2025-12-03	0.300	0.300	0.280	0.280	0.273	84,415
2025-12-02	0.290	0.300	0.290	0.300	0.293	80,100
2025-12-01	0.300	0.310	0.300	0.300	0.293	129,002
2025-11-28	0.300	0.310	0.290	0.290	0.283	217,109
2025-11-27	0.320	0.320	0.290	0.290	0.283	326,000
2025-11-26	0.300	0.310	0.300	0.300	0.293	51,011
2025-11-25	0.320	0.320	0.310	0.310	0.302	81,820
2025-11-24	0.330	0.330	0.300	0.310	0.302	178,400
2025-11-21	0.330	0.330	0.300	0.300	0.293	145,500
2025-11-20	0.320	0.330	0.310	0.320	0.312	6,798
2025-11-19	0.330	0.340	0.300	0.300	0.293	119,900
2025-11-18	0.330	0.330	0.320	0.320	0.312	15,800
2025-11-17	0.330	0.350	0.310	0.330	0.322	263,800
2025-11-14	0.340	0.350	0.340	0.340	0.332	9,200
2025-11-13	0.330	0.340	0.330	0.340	0.332	65,800
2025-11-12	0.330	0.330	0.330	0.330	0.322	32,500
2025-11-11	0.320	0.340	0.320	0.330	0.322	15,510
2025-11-10	0.330	0.340	0.320	0.320	0.312	92,400
2025-11-07	0.330	0.340	0.330	0.330	0.322	45,698
2025-11-06	0.340	0.350	0.330	0.330	0.322	326,801
2025-11-05	0.340	0.350	0.330	0.340	0.332	203,500
2025-11-04	0.340	0.360	0.340	0.340	0.332	189,400
2025-11-03	0.360	0.370	0.350	0.350	0.342	55,000
2025-10-31	0.360	0.370	0.350	0.350	0.342	71,532
2025-10-30	0.370	0.370	0.360	0.360	0.351	143,401
2025-10-29	0.370	0.370	0.350	0.370	0.361	340,014
2025-10-28	0.370	0.380	0.360	0.360	0.351	108,401
2025-10-27	0.360	0.380	0.360	0.380	0.371	3,100
2025-10-24	0.370	0.370	0.360	0.370	0.361	23,200
2025-10-22	0.380	0.380	0.370	0.370	0.361	14,900

← NewerPage 4 of 5 · 242 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.