STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.590	0.590	0.560	0.590	0.557	182,801
2024-10-22	0.600	0.610	0.550	0.580	0.547	404,601
2024-10-21	0.570	0.620	0.570	0.600	0.566	64,301
2024-10-18	0.610	0.610	0.580	0.590	0.557	242,500
2024-10-17	0.600	0.610	0.600	0.600	0.566	118,700
2024-10-16	0.600	0.600	0.580	0.600	0.566	3,700
2024-10-15	0.620	0.620	0.580	0.600	0.566	364,021
2024-10-11	0.610	0.610	0.600	0.610	0.576	90,606
2024-10-10	0.600	0.610	0.590	0.610	0.576	275,700
2024-10-09	0.600	0.620	0.580	0.620	0.585	947,149
2024-10-08	0.600	0.720	0.600	0.600	0.566	4,020,302
2024-10-07	0.600	0.600	0.570	0.580	0.547	177,200
2024-10-04	0.580	0.610	0.540	0.600	0.566	680,110
2024-10-03	0.570	0.580	0.550	0.580	0.547	81,300
2024-10-02	0.580	0.580	0.550	0.570	0.538	239,901
2024-10-01	0.580	0.580	0.570	0.580	0.547	98,900
2024-09-30	0.570	0.570	0.560	0.570	0.538	53,700
2024-09-27	0.600	0.610	0.550	0.570	0.538	131,320
2024-09-26	0.580	0.590	0.560	0.570	0.538	159,200
2024-09-25	0.560	0.580	0.550	0.580	0.547	273,400
2024-09-24	0.570	0.580	0.540	0.560	0.528	365,800
2024-09-23	0.550	0.590	0.540	0.570	0.538	432,000
2024-09-20	0.560	0.570	0.550	0.570	0.538	142,425
2024-09-19	0.560	0.560	0.550	0.550	0.519	407,230
2024-09-18	0.550	0.560	0.550	0.560	0.528	61,099
2024-09-17	0.560	0.560	0.540	0.550	0.519	76,100
2024-09-16	0.560	0.560	0.550	0.560	0.528	179,600
2024-09-13	0.550	0.550	0.530	0.550	0.519	146,900
2024-09-12	0.550	0.550	0.530	0.550	0.519	121,608
2024-09-11	0.530	0.540	0.520	0.540	0.509	143,800
2024-09-10	0.530	0.540	0.520	0.540	0.509	327,000
2024-09-09	0.530	0.530	0.520	0.530	0.500	54,010
2024-09-06	0.520	0.530	0.520	0.530	0.500	65,007
2024-09-05	0.530	0.540	0.510	0.520	0.491	349,000
2024-09-04	0.540	0.540	0.510	0.530	0.500	341,300
2024-09-03	0.540	0.540	0.510	0.540	0.509	125,604
2024-09-02	0.540	0.540	0.530	0.530	0.500	24,315
2024-08-30	0.540	0.540	0.520	0.540	0.509	70,377
2024-08-29	0.540	0.540	0.530	0.540	0.509	32,600
2024-08-28	0.540	0.540	0.530	0.540	0.509	22,405
2024-08-27	0.540	0.540	0.520	0.540	0.509	30,203
2024-08-26	0.540	0.550	0.520	0.540	0.509	103,806
2024-08-23	0.540	0.540	0.510	0.540	0.509	196,640
2024-08-22	0.540	0.540	0.520	0.540	0.509	123,351
2024-08-21	0.540	0.540	0.510	0.540	0.509	146,700
2024-08-20	0.540	0.540	0.380	0.540	0.509	917,808
2024-08-19	0.540	0.550	0.520	0.540	0.509	48,900
2024-08-16	0.540	0.540	0.470	0.540	0.509	429,807
2024-08-15	0.540	0.540	0.500	0.540	0.509	274,217
2024-08-14	0.510	0.550	0.490	0.540	0.509	316,513
2024-08-13	0.570	0.570	0.500	0.500	0.472	152,700
2024-08-09	0.530	0.540	0.510	0.540	0.509	264,910
2024-08-08	0.520	0.540	0.500	0.540	0.509	306,013
2024-08-07	0.570	0.570	0.510	0.510	0.481	101,400
2024-08-06	0.570	0.570	0.540	0.540	0.509	233,226
2024-08-05	0.570	0.580	0.550	0.570	0.538	42,400
2024-08-02	0.560	0.570	0.550	0.570	0.538	50,007
2024-08-01	0.560	0.580	0.550	0.560	0.528	58,300
2024-07-31	0.570	0.570	0.550	0.560	0.528	71,100
2024-07-30	0.570	0.570	0.560	0.570	0.538	53,600

← NewerPage 9 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.