STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.530	0.540	0.500	0.530	0.500	59,400
2025-01-21	0.490	0.540	0.480	0.530	0.500	73,700
2025-01-20	0.500	0.510	0.500	0.500	0.472	43,200
2025-01-17	0.510	0.540	0.510	0.510	0.481	150,100
2025-01-16	0.510	0.530	0.510	0.530	0.500	90,500
2025-01-15	0.530	0.540	0.510	0.530	0.500	147,700
2025-01-14	0.530	0.530	0.490	0.530	0.500	45,400
2025-01-13	0.530	0.540	0.520	0.540	0.509	48,300
2025-01-10	0.540	0.540	0.540	0.540	0.509	7,000
2025-01-09	0.530	0.540	0.520	0.540	0.509	64,400
2025-01-08	0.530	0.540	0.520	0.530	0.500	9,201
2025-01-07	0.530	0.540	0.530	0.540	0.509	26,100
2025-01-06	0.520	0.540	0.520	0.530	0.500	29,102
2025-01-03	0.540	0.540	0.520	0.520	0.491	112,400
2025-01-02	0.540	0.540	0.530	0.540	0.509	21,700
2024-12-30	0.520	0.540	0.520	0.540	0.509	4,200
2024-12-27	0.510	0.540	0.510	0.540	0.509	63,700
2024-12-26	0.540	0.540	0.530	0.540	0.509	6,300
2024-12-25	0.540	0.540	0.530	0.540	0.509	27,900
2024-12-24	0.470	0.540	0.470	0.540	0.509	97,501
2024-12-23	0.530	0.530	0.470	0.510	0.481	117,500
2024-12-20	0.530	0.540	0.530	0.540	0.509	39,200
2024-12-19	0.530	0.550	0.530	0.550	0.519	16,800
2024-12-18	0.540	0.550	0.540	0.550	0.519	5,800
2024-12-17	0.540	0.550	0.520	0.540	0.509	107,200
2024-12-16	0.550	0.560	0.540	0.540	0.509	155,397
2024-12-13	0.540	0.550	0.540	0.550	0.519	92,600
2024-12-12	0.550	0.560	0.530	0.550	0.519	176,700
2024-12-11	0.560	0.560	0.540	0.560	0.528	6,100
2024-12-09	0.560	0.570	0.550	0.550	0.519	226,000
2024-12-06	0.540	0.560	0.540	0.560	0.528	55,750
2024-12-04	0.560	0.560	0.540	0.550	0.519	62,000
2024-12-03	0.550	0.560	0.540	0.560	0.528	60,000
2024-12-02	0.560	0.560	0.550	0.560	0.528	16,800
2024-11-29	0.560	0.560	0.550	0.560	0.528	50,600
2024-11-28	0.560	0.560	0.560	0.560	0.528	1,500
2024-11-27	0.550	0.560	0.540	0.550	0.519	24,215
2024-11-26	0.550	0.560	0.540	0.540	0.509	39,600
2024-11-25	0.540	0.560	0.540	0.540	0.509	49,100
2024-11-22	0.570	0.570	0.540	0.540	0.509	73,400
2024-11-21	0.570	0.570	0.550	0.550	0.519	375,000
2024-11-20	0.570	0.570	0.530	0.550	0.519	167,100
2024-11-19	0.560	0.570	0.550	0.570	0.538	229,450
2024-11-18	0.590	0.590	0.550	0.560	0.528	161,900
2024-11-15	0.570	0.590	0.560	0.570	0.538	14,402
2024-11-14	0.560	0.570	0.550	0.560	0.528	494,502
2024-11-13	0.590	0.590	0.560	0.570	0.538	62,000
2024-11-12	0.570	0.590	0.570	0.570	0.538	93,820
2024-11-11	0.560	0.580	0.550	0.560	0.528	70,400
2024-11-08	0.560	0.570	0.550	0.570	0.538	38,002
2024-11-07	0.560	0.570	0.550	0.560	0.528	89,700
2024-11-06	0.580	0.580	0.550	0.550	0.519	58,400
2024-11-05	0.590	0.590	0.560	0.570	0.538	60,300
2024-11-04	0.560	0.590	0.560	0.580	0.547	147,601
2024-11-01	0.610	0.610	0.550	0.560	0.528	802,200
2024-10-31	0.580	0.680	0.550	0.590	0.557	1,329,301
2024-10-30	0.580	0.590	0.560	0.580	0.547	256,800
2024-10-29	0.560	0.590	0.560	0.580	0.547	70,382
2024-10-28	0.560	0.580	0.560	0.560	0.528	29,200
2024-10-25	0.610	0.610	0.560	0.570	0.538	238,614

← NewerPage 8 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.