Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.600	1.600	1.580	1.600	1.600	108,900
2026-10-14	1.600	1.600	1.590	1.600	1.600	9,100
2026-10-12	1.600	1.610	1.570	1.600	1.600	112,501
2026-10-09	1.630	1.630	1.610	1.610	1.610	92,501
2026-10-08	1.630	1.630	1.610	1.620	1.620	32,000
2026-10-07	1.640	1.640	1.590	1.620	1.620	125,800
2026-10-06	1.620	1.620	1.610	1.620	1.620	67,708
2026-10-05	1.630	1.630	1.600	1.610	1.610	20,100
2026-10-02	1.600	1.630	1.580	1.630	1.630	84,700
2026-10-01	1.610	1.610	1.580	1.610	1.610	136,501
2026-09-30	1.610	1.610	1.570	1.580	1.580	49,800
2026-09-29	1.580	1.610	1.570	1.600	1.600	235,500
2026-09-28	1.600	1.600	1.580	1.590	1.590	30,200
2026-09-25	1.580	1.600	1.580	1.600	1.600	21,300
2026-09-24	1.590	1.590	1.580	1.580	1.580	25,800
2026-09-23	1.590	1.590	1.580	1.590	1.590	32,350
2026-09-22	1.590	1.590	1.580	1.590	1.590	7,300
2026-09-21	1.580	1.590	1.570	1.590	1.590	188,501
2026-09-18	1.580	1.580	1.570	1.580	1.580	47,623
2026-09-17	1.570	1.570	1.550	1.570	1.570	30,100
2026-09-16	1.590	1.590	1.550	1.570	1.570	231,300
2026-09-15	1.600	1.600	1.570	1.570	1.570	188,201
2026-09-14	1.610	1.610	1.580	1.600	1.600	236,900
2026-09-11	1.590	1.620	1.590	1.610	1.610	42,200
2026-09-10	1.610	1.620	1.580	1.600	1.600	198,700
2026-09-09	1.620	1.620	1.610	1.620	1.620	102,800
2026-09-08	1.610	1.630	1.610	1.620	1.620	280,700
2026-09-07	1.670	1.670	1.620	1.620	1.620	1,394,601
2026-09-04	1.600	1.670	1.590	1.650	1.650	360,735
2026-09-03	1.570	1.620	1.570	1.570	1.570	1,165,911
2026-09-02	1.590	1.590	1.550	1.560	1.560	335,902
2026-09-01	1.630	1.640	1.580	1.580	1.580	800,321
2026-08-31	1.620	1.660	1.610	1.640	1.640	362,356
2026-08-28	1.620	1.660	1.600	1.610	1.610	787,100
2026-08-27	1.610	1.640	1.590	1.620	1.620	232,210
2026-08-26	1.570	1.650	1.570	1.620	1.620	292,840
2026-08-25	1.620	1.620	1.570	1.590	1.590	879,602
2026-08-24	1.630	1.710	1.620	1.620	1.620	1,779,242
2026-08-21	1.710	1.710	1.600	1.650	1.650	1,339,511
2026-08-20	1.480	1.760	1.480	1.620	1.620	7,770,950
2026-08-19	1.460	1.480	1.440	1.470	1.470	894,503
2026-08-18	1.380	1.570	1.310	1.470	1.470	7,128,288
2026-08-17	1.300	1.490	1.300	1.340	1.340	3,849,816
2026-08-14	1.220	1.220	1.180	1.200	1.200	305,700
2026-08-13	1.190	1.210	1.190	1.190	1.190	116,300
2026-08-11	1.190	1.200	1.190	1.190	1.190	16,700
2026-08-10	1.210	1.210	1.190	1.190	1.190	29,901
2026-08-07	1.190	1.190	1.190	1.190	1.190	37,800
2026-08-06	1.210	1.210	1.190	1.190	1.190	68,500
2026-08-05	1.210	1.270	1.200	1.210	1.210	740,700
2026-08-04	1.160	1.210	1.160	1.210	1.210	66,200
2026-08-03	1.160	1.170	1.130	1.150	1.150	58,500
2026-07-31	1.160	1.200	1.150	1.150	1.150	115,600
2026-07-30	1.170	1.200	1.150	1.170	1.170	166,200
2026-07-27	1.200	1.200	1.150	1.170	1.170	104,200
2026-07-24	1.250	1.250	1.200	1.210	1.210	148,900
2026-07-23	1.270	1.270	1.240	1.250	1.250	15,601
2026-07-22	1.290	1.290	1.250	1.270	1.270	12,300
2026-07-21	1.290	1.300	1.260	1.270	1.270	298,210
2026-07-20	1.270	1.300	1.270	1.290	1.290	91,200

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0400 THB
2025-03-13	0.0340 THB
2023-03-14	0.0260 THB
2022-03-14	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.