STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.380	0.380	0.360	0.370	0.361	88,601
2025-10-20	0.370	0.370	0.360	0.370	0.361	70,210
2025-10-17	0.370	0.380	0.370	0.370	0.361	218,700
2025-10-16	0.370	0.380	0.360	0.380	0.371	6,800
2025-10-15	0.370	0.380	0.370	0.370	0.361	173,400
2025-10-14	0.380	0.390	0.370	0.380	0.371	80,300
2025-10-10	0.380	0.390	0.370	0.370	0.361	189,000
2025-10-09	0.390	0.390	0.370	0.380	0.371	67,850
2025-10-08	0.390	0.390	0.380	0.390	0.381	67,322
2025-10-07	0.390	0.390	0.370	0.380	0.371	194,996
2025-10-06	0.380	0.390	0.370	0.390	0.381	112,300
2025-10-03	0.390	0.400	0.370	0.370	0.361	188,520
2025-10-02	0.390	0.390	0.380	0.390	0.381	71,500
2025-10-01	0.400	0.400	0.330	0.380	0.371	648,200
2025-09-30	0.400	0.410	0.380	0.400	0.390	459,556
2025-09-29	0.390	0.410	0.370	0.410	0.400	250,575
2025-09-26	0.390	0.410	0.390	0.400	0.390	126,077
2025-09-25	0.400	0.400	0.390	0.400	0.390	59,400
2025-09-24	0.380	0.390	0.340	0.390	0.381	296,700
2025-09-23	0.390	0.400	0.380	0.380	0.371	169,200
2025-09-22	0.400	0.410	0.390	0.390	0.381	212,300
2025-09-19	0.390	0.400	0.390	0.390	0.381	72,206
2025-09-18	0.390	0.410	0.390	0.400	0.390	116,998
2025-09-17	0.410	0.410	0.370	0.400	0.390	1,165,300
2025-09-16	0.410	0.410	0.400	0.410	0.400	142,400
2025-09-15	0.400	0.420	0.400	0.410	0.400	333,100
2025-09-12	0.400	0.440	0.400	0.420	0.410	456,400
2025-09-11	0.400	0.410	0.390	0.390	0.381	226,700
2025-09-10	0.400	0.410	0.400	0.400	0.390	232,410
2025-09-09	0.400	0.410	0.380	0.400	0.390	347,200
2025-09-08	0.410	0.410	0.400	0.410	0.400	113,242
2025-09-05	0.410	0.410	0.400	0.400	0.390	216,500
2025-09-04	0.400	0.410	0.400	0.410	0.400	22,000
2025-09-03	0.390	0.410	0.380	0.400	0.390	249,010
2025-09-02	0.400	0.410	0.400	0.410	0.400	21,598
2025-09-01	0.400	0.400	0.350	0.400	0.390	381,100
2025-08-29	0.400	0.410	0.400	0.400	0.390	21,800
2025-08-28	0.400	0.420	0.400	0.410	0.400	384,100
2025-08-27	0.400	0.430	0.400	0.400	0.390	263,800
2025-08-26	0.400	0.410	0.400	0.400	0.390	78,520
2025-08-25	0.410	0.410	0.400	0.400	0.390	8,830
2025-08-22	0.410	0.410	0.400	0.400	0.390	92,600
2025-08-21	0.410	0.410	0.400	0.410	0.400	75,200
2025-08-20	0.410	0.420	0.400	0.410	0.400	504,800
2025-08-19	0.430	0.430	0.410	0.430	0.420	58,003
2025-08-18	0.420	0.420	0.410	0.420	0.410	106,010
2025-08-15	0.400	0.420	0.400	0.410	0.400	314,700
2025-08-14	0.420	0.420	0.400	0.410	0.400	214,412
2025-08-13	0.400	0.420	0.400	0.420	0.410	1,379,100
2025-08-08	0.440	0.440	0.420	0.430	0.420	323,200
2025-08-07	0.440	0.450	0.430	0.440	0.429	206,800
2025-08-06	0.440	0.440	0.430	0.430	0.420	64,400
2025-08-05	0.440	0.440	0.420	0.430	0.420	108,800
2025-08-04	0.430	0.440	0.420	0.430	0.420	18,800
2025-08-01	0.440	0.440	0.420	0.430	0.420	51,801
2025-07-31	0.440	0.440	0.420	0.420	0.410	200,000
2025-07-30	0.430	0.440	0.420	0.430	0.420	45,900
2025-07-29	0.430	0.440	0.430	0.430	0.420	39,900
2025-07-25	0.430	0.440	0.420	0.430	0.420	436,400
2025-07-24	0.430	0.440	0.430	0.440	0.429	71,200

← NewerPage 5 of 21 · 1,212 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.