Siam Technic Concrete Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.330 | 1.350 | 1.320 | 1.350 | 1.257 | 272,500 |
| 2024-04-24 | 1.380 | 1.380 | 1.310 | 1.340 | 1.247 | 116,801 |
| 2024-04-23 | 1.360 | 1.380 | 1.350 | 1.360 | 1.266 | 42,710 |
| 2024-04-22 | 1.370 | 1.370 | 1.300 | 1.370 | 1.275 | 70,733 |
| 2024-04-19 | 1.360 | 1.440 | 1.320 | 1.330 | 1.238 | 272,900 |
| 2024-04-18 | 1.380 | 1.400 | 1.360 | 1.370 | 1.275 | 271,708 |
| 2024-04-17 | 1.440 | 1.440 | 1.380 | 1.380 | 1.285 | 309,913 |
| 2024-04-11 | 1.430 | 1.430 | 1.400 | 1.400 | 1.303 | 86,701 |
| 2024-04-10 | 1.390 | 1.430 | 1.390 | 1.430 | 1.331 | 143,500 |
| 2024-04-09 | 1.400 | 1.400 | 1.380 | 1.390 | 1.294 | 423,801 |
| 2024-04-05 | 1.430 | 1.430 | 1.400 | 1.400 | 1.303 | 692,308 |
| 2024-04-04 | 1.490 | 1.490 | 1.430 | 1.430 | 1.331 | 199,059 |
| 2024-04-03 | 1.580 | 1.580 | 1.420 | 1.490 | 1.387 | 990,001 |
| 2024-04-02 | 1.580 | 1.580 | 1.540 | 1.540 | 1.433 | 21,500 |
| 2024-04-01 | 1.540 | 1.550 | 1.540 | 1.540 | 1.433 | 17,700 |
| 2024-03-29 | 1.530 | 1.550 | 1.530 | 1.550 | 1.443 | 230,300 |
| 2024-03-28 | 1.570 | 1.570 | 1.540 | 1.550 | 1.443 | 312,000 |
| 2024-03-27 | 1.600 | 1.600 | 1.570 | 1.580 | 1.471 | 49,300 |
| 2024-03-26 | 1.570 | 1.590 | 1.570 | 1.580 | 1.471 | 105,310 |
| 2024-03-25 | 1.590 | 1.600 | 1.570 | 1.570 | 1.461 | 246,499 |
| 2024-03-22 | 1.620 | 1.620 | 1.600 | 1.600 | 1.489 | 69,507 |
| 2024-03-21 | 1.650 | 1.650 | 1.620 | 1.630 | 1.517 | 51,500 |
| 2024-03-20 | 1.640 | 1.660 | 1.620 | 1.630 | 1.517 | 155,800 |
| 2024-03-19 | 1.630 | 1.660 | 1.610 | 1.650 | 1.536 | 180,019 |
| 2024-03-18 | 1.620 | 1.650 | 1.600 | 1.630 | 1.517 | 350,900 |
| 2024-03-15 | 1.580 | 1.610 | 1.560 | 1.610 | 1.499 | 248,900 |
| 2024-03-14 | 1.560 | 1.570 | 1.540 | 1.570 | 1.461 | 88,000 |
| 2024-03-13 | 1.550 | 1.560 | 1.520 | 1.550 | 1.443 | 250,500 |
| 2024-03-12 | 1.590 | 1.590 | 1.550 | 1.550 | 1.443 | 101,532 |
| 2024-03-11 | 1.610 | 1.610 | 1.550 | 1.560 | 1.452 | 136,100 |
| 2024-03-08 | 1.580 | 1.580 | 1.540 | 1.560 | 1.452 | 211,400 |
| 2024-03-07 | 1.560 | 1.590 | 1.550 | 1.580 | 1.471 | 79,605 |
| 2024-03-06 | 1.540 | 1.620 | 1.540 | 1.560 | 1.452 | 268,129 |
| 2024-03-05 | 1.580 | 1.600 | 1.550 | 1.550 | 1.443 | 437,424 |
| 2024-03-04 | 1.660 | 1.660 | 1.600 | 1.650 | 1.536 | 146,500 |
| 2024-03-01 | 1.690 | 1.690 | 1.580 | 1.630 | 1.517 | 463,900 |
| 2024-02-29 | 1.710 | 1.710 | 1.640 | 1.670 | 1.554 | 275,104 |
| 2024-02-28 | 1.720 | 1.730 | 1.660 | 1.670 | 1.554 | 567,214 |
| 2024-02-27 | 1.730 | 1.730 | 1.700 | 1.700 | 1.582 | 224,702 |
| 2024-02-23 | 1.730 | 1.730 | 1.710 | 1.710 | 1.592 | 184,665 |
| 2024-02-22 | 1.740 | 1.740 | 1.700 | 1.700 | 1.582 | 51,600 |
| 2024-02-21 | 1.740 | 1.740 | 1.710 | 1.730 | 1.610 | 66,402 |
| 2024-02-20 | 1.740 | 1.740 | 1.720 | 1.730 | 1.610 | 75,601 |
| 2024-02-19 | 1.730 | 1.750 | 1.720 | 1.730 | 1.610 | 37,800 |
| 2024-02-16 | 1.740 | 1.740 | 1.730 | 1.730 | 1.610 | 153,706 |
| 2024-02-15 | 1.740 | 1.750 | 1.730 | 1.740 | 1.620 | 182,428 |
| 2024-02-14 | 1.720 | 1.740 | 1.720 | 1.730 | 1.610 | 49,000 |
| 2024-02-13 | 1.730 | 1.740 | 1.720 | 1.730 | 1.610 | 108,900 |
| 2024-02-12 | 1.740 | 1.760 | 1.710 | 1.740 | 1.620 | 643,100 |
| 2024-02-09 | 1.720 | 1.760 | 1.710 | 1.730 | 1.610 | 770,600 |
| 2024-02-08 | 1.720 | 1.720 | 1.710 | 1.720 | 1.601 | 53,700 |
| 2024-02-07 | 1.730 | 1.730 | 1.700 | 1.700 | 1.582 | 59,100 |
| 2024-02-06 | 1.740 | 1.740 | 1.720 | 1.720 | 1.601 | 93,000 |
| 2024-02-05 | 1.740 | 1.740 | 1.720 | 1.740 | 1.620 | 43,800 |
| 2024-02-02 | 1.720 | 1.740 | 1.710 | 1.720 | 1.601 | 233,000 |
| 2024-02-01 | 1.720 | 1.720 | 1.700 | 1.700 | 1.582 | 11,601 |
| 2024-01-31 | 1.730 | 1.730 | 1.680 | 1.680 | 1.564 | 512,900 |
| 2024-01-30 | 1.730 | 1.730 | 1.710 | 1.730 | 1.610 | 139,000 |
| 2024-01-29 | 1.710 | 1.740 | 1.700 | 1.730 | 1.610 | 97,000 |
| 2024-01-26 | 1.720 | 1.720 | 1.700 | 1.700 | 1.582 | 156,801 |
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.