STC Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.740	0.750	0.730	0.750	0.750	62,004
2026-10-15	0.750	0.750	0.730	0.750	0.750	72,601
2026-10-14	0.740	0.750	0.700	0.750	0.750	106,727
2026-10-12	0.730	0.760	0.730	0.750	0.750	605,330
2026-10-09	0.720	0.730	0.710	0.730	0.730	335,700
2026-10-08	0.720	0.720	0.710	0.720	0.720	22,202
2026-10-07	0.720	0.730	0.700	0.720	0.720	418,600
2026-10-06	0.710	0.720	0.700	0.720	0.720	197,473
2026-10-05	0.710	0.710	0.700	0.710	0.710	24,900
2026-10-02	0.710	0.710	0.700	0.710	0.710	48,600
2026-10-01	0.710	0.710	0.700	0.710	0.710	316,700
2026-09-30	0.710	0.710	0.680	0.700	0.700	57,000
2026-09-29	0.710	0.710	0.690	0.710	0.710	47,800
2026-09-28	0.670	0.710	0.670	0.710	0.710	60,700
2026-09-25	0.710	0.710	0.700	0.710	0.710	85,300
2026-09-24	0.690	0.710	0.690	0.710	0.710	215,585
2026-09-23	0.700	0.700	0.690	0.700	0.700	213,128
2026-09-22	0.690	0.700	0.680	0.700	0.700	92,532
2026-09-21	0.700	0.700	0.690	0.700	0.700	101,898
2026-09-18	0.610	0.700	0.610	0.700	0.700	29,632
2026-09-17	0.700	0.700	0.670	0.700	0.700	16,000
2026-09-16	0.690	0.700	0.670	0.700	0.700	155,200
2026-09-15	0.700	0.700	0.680	0.700	0.700	115,900
2026-09-14	0.710	0.710	0.670	0.690	0.690	92,846
2026-09-11	0.700	0.710	0.670	0.710	0.710	71,300
2026-09-10	0.700	0.700	0.680	0.700	0.700	32,046
2026-09-09	0.700	0.700	0.670	0.700	0.700	61,800
2026-09-08	0.710	0.710	0.670	0.700	0.700	85,200
2026-09-07	0.680	0.700	0.680	0.700	0.700	69,702
2026-09-04	0.600	0.750	0.600	0.700	0.700	1,576,403
2026-09-03	0.660	0.690	0.660	0.690	0.690	166,601
2026-09-02	0.660	0.690	0.660	0.690	0.690	348,540
2026-09-01	0.700	0.700	0.680	0.690	0.690	234,916
2026-08-31	0.620	0.700	0.620	0.700	0.700	1,122,901
2026-08-28	0.610	0.680	0.550	0.680	0.680	1,182,866
2026-08-27	0.620	0.630	0.590	0.590	0.590	67,810
2026-08-26	0.620	0.620	0.600	0.620	0.620	33,205
2026-08-25	0.620	0.620	0.600	0.620	0.620	5,900
2026-08-24	0.620	0.620	0.600	0.620	0.620	26,200
2026-08-21	0.610	0.620	0.600	0.620	0.620	116,021
2026-08-20	0.620	0.620	0.580	0.620	0.620	12,112
2026-08-19	0.620	0.620	0.600	0.620	0.620	57,400
2026-08-18	0.640	0.640	0.610	0.620	0.620	59,203
2026-08-17	0.640	0.640	0.620	0.640	0.640	50,903
2026-08-14	0.640	0.640	0.630	0.630	0.630	39,516
2026-08-13	0.610	0.640	0.610	0.630	0.630	44,800
2026-08-11	0.650	0.650	0.590	0.620	0.620	16,500
2026-08-10	0.660	0.660	0.590	0.650	0.650	140,711
2026-08-07	0.570	0.670	0.570	0.670	0.670	177,900
2026-08-06	0.540	0.570	0.540	0.570	0.570	109,100
2026-08-05	0.530	0.550	0.530	0.550	0.550	78,400
2026-08-04	0.550	0.580	0.540	0.550	0.550	120,603
2026-08-03	0.590	0.590	0.580	0.580	0.580	18,100
2026-07-31	0.610	0.610	0.530	0.590	0.590	374,100
2026-07-30	0.610	0.610	0.600	0.600	0.600	1,400
2026-07-27	0.640	0.640	0.590	0.590	0.590	4,400
2026-07-24	0.590	0.590	0.580	0.580	0.580	264,900
2026-07-23	0.590	0.590	0.580	0.580	0.580	7,800
2026-07-22	0.590	0.590	0.540	0.590	0.590	111,402
2026-07-21	0.590	0.590	0.570	0.590	0.590	43,400

Page 1 of 21 · 1,215 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.