STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.440	0.440	0.430	0.440	0.429	29,704
2025-07-22	0.440	0.440	0.430	0.430	0.420	25,200
2025-07-21	0.430	0.430	0.430	0.430	0.420	186,025
2025-07-18	0.430	0.440	0.420	0.430	0.420	268,719
2025-07-17	0.430	0.440	0.420	0.430	0.420	383,300
2025-07-16	0.420	0.440	0.420	0.430	0.420	393,100
2025-07-15	0.430	0.450	0.430	0.430	0.420	176,410
2025-07-14	0.420	0.430	0.420	0.430	0.420	101,300
2025-07-11	0.440	0.440	0.420	0.430	0.420	484,400
2025-07-09	0.440	0.450	0.420	0.420	0.410	58,900
2025-07-08	0.440	0.440	0.430	0.430	0.420	78,300
2025-07-07	0.430	0.440	0.420	0.440	0.429	75,300
2025-07-04	0.430	0.440	0.430	0.430	0.420	50,700
2025-07-03	0.450	0.450	0.420	0.440	0.429	59,706
2025-07-02	0.420	0.450	0.420	0.450	0.439	23,000
2025-07-01	0.450	0.450	0.420	0.450	0.439	79,900
2025-06-30	0.450	0.450	0.450	0.450	0.439	21,108
2025-06-27	0.450	0.450	0.450	0.450	0.439	7,610
2025-06-26	0.450	0.450	0.440	0.440	0.429	12,910
2025-06-25	0.400	0.450	0.400	0.450	0.439	40,810
2025-06-24	0.450	0.450	0.380	0.380	0.371	65,204
2025-06-23	0.420	0.460	0.400	0.430	0.420	43,665
2025-06-20	0.420	0.440	0.410	0.410	0.400	5,802
2025-06-19	0.440	0.440	0.370	0.420	0.410	216,849
2025-06-18	0.470	0.470	0.400	0.440	0.429	290,427
2025-06-17	0.440	0.450	0.440	0.450	0.439	34,700
2025-06-16	0.430	0.460	0.430	0.440	0.429	28,200
2025-06-13	0.470	0.470	0.430	0.440	0.429	55,500
2025-06-12	0.470	0.470	0.460	0.460	0.449	1,826
2025-06-11	0.440	0.470	0.440	0.450	0.439	11,619
2025-06-10	0.440	0.470	0.440	0.450	0.439	66,253
2025-06-09	0.440	0.460	0.420	0.440	0.429	157,800
2025-06-06	0.440	0.460	0.440	0.450	0.439	117,807
2025-06-05	0.470	0.470	0.430	0.450	0.439	126,321
2025-06-04	0.480	0.480	0.420	0.450	0.439	87,910
2025-05-30	0.460	0.480	0.450	0.470	0.459	119,500
2025-05-29	0.490	0.490	0.460	0.490	0.478	13,200
2025-05-28	0.490	0.490	0.480	0.480	0.468	3,200
2025-05-27	0.490	0.490	0.470	0.470	0.459	8,200
2025-05-26	0.490	0.490	0.480	0.490	0.478	12,100
2025-05-23	0.460	0.490	0.460	0.480	0.468	26,600
2025-05-22	0.490	0.490	0.460	0.460	0.449	31,125
2025-05-21	0.490	0.490	0.470	0.470	0.459	5,600
2025-05-20	0.470	0.480	0.460	0.460	0.449	91,400
2025-05-19	0.480	0.480	0.470	0.470	0.459	6,401
2025-05-16	0.490	0.490	0.460	0.480	0.468	112,301
2025-05-15	0.490	0.490	0.480	0.490	0.478	54,700
2025-05-14	0.490	0.490	0.490	0.490	0.478	14,300
2025-05-13	0.490	0.490	0.490	0.490	0.478	7,300
2025-05-09	0.480	0.490	0.480	0.490	0.478	163,900
2025-05-08	0.460	0.480	0.450	0.480	0.468	25,400
2025-05-07	0.470	0.480	0.450	0.460	0.449	240,500
2025-05-06	0.460	0.490	0.450	0.450	0.439	63,903
2025-05-02	0.490	0.490	0.480	0.490	0.478	9,400
2025-04-30	0.480	0.500	0.480	0.490	0.478	6,598
2025-04-29	0.480	0.490	0.460	0.480	0.468	78,798
2025-04-28	0.510	0.510	0.460	0.490	0.478	20,200
2025-04-25	0.500	0.500	0.490	0.490	0.478	37,900
2025-04-24	0.480	0.500	0.470	0.480	0.468	142,200
2025-04-23	0.480	0.490	0.470	0.480	0.468	83,900

← NewerPage 6 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.