STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.460	0.490	0.460	0.470	0.459	35,001
2025-04-21	0.470	0.490	0.460	0.480	0.468	13,400
2025-04-18	0.480	0.490	0.480	0.490	0.478	47,500
2025-04-17	0.480	0.490	0.470	0.490	0.478	31,700
2025-04-16	0.470	0.470	0.470	0.470	0.459	6,602
2025-04-11	0.480	0.480	0.450	0.460	0.449	113,100
2025-04-10	0.460	0.480	0.450	0.460	0.449	466,110
2025-04-09	0.460	0.490	0.450	0.450	0.439	23,210
2025-04-08	0.470	0.480	0.460	0.470	0.459	108,900
2025-04-04	0.490	0.490	0.480	0.490	0.478	109,900
2025-04-03	0.510	0.520	0.490	0.490	0.478	85,500
2025-04-02	0.500	0.510	0.490	0.510	0.498	105,402
2025-04-01	0.500	0.520	0.480	0.500	0.488	29,300
2025-03-31	0.490	0.520	0.470	0.510	0.498	28,401
2025-03-28	0.510	0.510	0.490	0.500	0.488	17,100
2025-03-27	0.520	0.550	0.450	0.510	0.498	1,460,300
2025-03-26	0.520	0.530	0.500	0.510	0.498	24,810
2025-03-25	0.530	0.530	0.500	0.520	0.507	20,300
2025-03-24	0.520	0.530	0.520	0.530	0.517	3,000
2025-03-21	0.540	0.540	0.520	0.520	0.507	7,400
2025-03-20	0.540	0.540	0.520	0.530	0.517	211,200
2025-03-19	0.540	0.540	0.520	0.540	0.527	172,300
2025-03-18	0.520	0.540	0.500	0.540	0.527	222,816
2025-03-17	0.500	0.510	0.490	0.510	0.498	237,200
2025-03-14	0.490	0.520	0.490	0.490	0.478	197,200
2025-03-13	0.530	0.530	0.490	0.490	0.478	76,600
2025-03-12	0.500	0.520	0.500	0.500	0.488	28,010
2025-03-11	0.500	0.540	0.500	0.510	0.498	62,204
2025-03-10	0.520	0.520	0.510	0.510	0.498	7,200
2025-03-07	0.520	0.530	0.510	0.520	0.507	63,402
2025-03-06	0.540	0.540	0.530	0.530	0.500	51,200
2025-03-05	0.520	0.540	0.520	0.540	0.509	69,500
2025-03-04	0.520	0.520	0.510	0.520	0.491	64,100
2025-03-03	0.490	0.510	0.490	0.510	0.481	22,600
2025-02-28	0.520	0.520	0.490	0.510	0.481	162,203
2025-02-27	0.510	0.510	0.500	0.510	0.481	69,829
2025-02-26	0.510	0.510	0.490	0.510	0.481	148,900
2025-02-25	0.510	0.520	0.500	0.510	0.481	108,802
2025-02-24	0.510	0.530	0.460	0.510	0.481	157,210
2025-02-21	0.510	0.520	0.510	0.510	0.481	27,151
2025-02-20	0.510	0.520	0.510	0.520	0.491	28,300
2025-02-19	0.520	0.520	0.440	0.510	0.481	174,700
2025-02-18	0.510	0.520	0.510	0.510	0.481	37,000
2025-02-17	0.530	0.530	0.510	0.510	0.481	64,812
2025-02-14	0.510	0.520	0.510	0.510	0.481	115,312
2025-02-13	0.510	0.520	0.510	0.520	0.491	88,721
2025-02-11	0.530	0.530	0.500	0.520	0.491	98,400
2025-02-10	0.520	0.520	0.510	0.520	0.491	138,500
2025-02-07	0.500	0.530	0.500	0.530	0.500	23,200
2025-02-06	0.530	0.530	0.510	0.530	0.500	67,200
2025-02-05	0.520	0.520	0.510	0.520	0.491	26,000
2025-02-04	0.530	0.530	0.520	0.520	0.491	9,500
2025-02-03	0.460	0.540	0.460	0.530	0.500	127,500
2025-01-31	0.510	0.530	0.510	0.530	0.500	35,100
2025-01-30	0.530	0.530	0.520	0.530	0.500	14,500
2025-01-29	0.530	0.530	0.510	0.530	0.500	10,000
2025-01-28	0.510	0.530	0.510	0.530	0.500	30,300
2025-01-27	0.510	0.530	0.510	0.530	0.500	32,103
2025-01-24	0.530	0.530	0.520	0.530	0.500	12,300
2025-01-23	0.540	0.540	0.520	0.530	0.500	33,000

← NewerPage 7 of 21 · 1,216 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.