Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.310	1.330	1.290	1.290	1.201	296,750
2024-07-24	1.310	1.310	1.300	1.310	1.219	94,600
2024-07-23	1.320	1.320	1.300	1.310	1.219	114,340
2024-07-19	1.330	1.330	1.300	1.320	1.229	145,111
2024-07-18	1.330	1.340	1.330	1.330	1.238	21,300
2024-07-17	1.330	1.340	1.320	1.340	1.247	43,200
2024-07-16	1.330	1.330	1.320	1.330	1.238	162,600
2024-07-15	1.380	1.380	1.320	1.330	1.238	268,900
2024-07-12	1.370	1.370	1.360	1.370	1.275	101,300
2024-07-11	1.370	1.380	1.360	1.370	1.275	39,400
2024-07-10	1.370	1.380	1.360	1.360	1.266	69,400
2024-07-09	1.380	1.380	1.340	1.350	1.257	137,600
2024-07-08	1.370	1.380	1.350	1.370	1.275	256,801
2024-07-05	1.330	1.370	1.330	1.370	1.275	160,923
2024-07-04	1.350	1.350	1.320	1.330	1.238	114,900
2024-07-03	1.310	1.340	1.310	1.330	1.238	198,000
2024-07-02	1.310	1.330	1.300	1.300	1.210	344,450
2024-07-01	1.330	1.340	1.300	1.310	1.219	671,700
2024-06-28	1.350	1.380	1.330	1.330	1.238	143,101
2024-06-27	1.340	1.380	1.340	1.350	1.257	141,600
2024-06-26	1.350	1.360	1.340	1.340	1.247	53,300
2024-06-25	1.360	1.370	1.350	1.350	1.257	43,600
2024-06-24	1.370	1.370	1.340	1.360	1.266	175,862
2024-06-21	1.390	1.390	1.350	1.360	1.266	184,100
2024-06-20	1.350	1.380	1.320	1.370	1.275	536,801
2024-06-19	1.350	1.370	1.300	1.350	1.257	435,500
2024-06-18	1.360	1.380	1.350	1.350	1.257	142,701
2024-06-17	1.300	1.390	1.300	1.360	1.266	499,001
2024-06-14	1.330	1.340	1.300	1.300	1.210	43,405
2024-06-13	1.350	1.420	1.310	1.320	1.229	197,902
2024-06-12	1.310	1.330	1.310	1.320	1.229	168,100
2024-06-11	1.300	1.330	1.300	1.310	1.219	305,400
2024-06-10	1.310	1.340	1.300	1.310	1.219	291,900
2024-06-07	1.360	1.360	1.330	1.340	1.247	118,000
2024-06-06	1.370	1.370	1.280	1.350	1.257	681,602
2024-06-05	1.360	1.360	1.340	1.340	1.247	260,700
2024-06-04	1.350	1.380	1.350	1.360	1.266	438,504
2024-05-31	1.420	1.420	1.380	1.390	1.294	71,000
2024-05-30	1.420	1.420	1.410	1.420	1.322	5,500
2024-05-29	1.450	1.480	1.390	1.410	1.312	1,211,201
2024-05-28	1.460	1.480	1.440	1.470	1.368	108,300
2024-05-27	1.490	1.490	1.430	1.440	1.340	315,932
2024-05-24	1.460	1.490	1.460	1.490	1.387	8,600
2024-05-23	1.500	1.500	1.430	1.450	1.350	301,009
2024-05-21	1.470	1.480	1.460	1.480	1.378	141,101
2024-05-20	1.520	1.520	1.460	1.470	1.368	56,700
2024-05-17	1.500	1.500	1.450	1.470	1.368	178,967
2024-05-16	1.530	1.530	1.500	1.510	1.406	49,400
2024-05-15	1.550	1.550	1.500	1.510	1.406	419,001
2024-05-14	1.510	1.510	1.460	1.480	1.378	94,300
2024-05-13	1.550	1.550	1.500	1.510	1.406	57,000
2024-05-10	1.550	1.570	1.520	1.560	1.452	139,611
2024-05-09	1.580	1.590	1.550	1.570	1.461	27,402
2024-05-08	1.560	1.570	1.550	1.550	1.443	204,900
2024-05-07	1.600	1.600	1.540	1.540	1.433	31,604
2024-05-03	1.520	1.520	1.490	1.520	1.415	260,600
2024-05-02	1.520	1.530	1.470	1.520	1.415	127,701
2024-04-30	1.460	1.520	1.420	1.520	1.415	173,300
2024-04-29	1.430	1.470	1.360	1.470	1.368	483,900
2024-04-26	1.360	1.360	1.330	1.350	1.257	44,800

← NewerPage 10 of 21 · 1,215 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.