Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.710	1.730	1.690	1.690	1.573	82,500
2024-01-24	1.680	1.700	1.670	1.690	1.573	91,803
2024-01-23	1.730	1.730	1.680	1.680	1.564	320,700
2024-01-22	1.730	1.740	1.710	1.720	1.601	193,700
2024-01-19	1.720	1.730	1.720	1.730	1.610	139,900
2024-01-18	1.710	1.740	1.710	1.720	1.601	118,900
2024-01-17	1.750	1.750	1.700	1.710	1.592	450,241
2024-01-16	1.730	1.760	1.710	1.740	1.620	633,700
2024-01-15	1.720	1.730	1.720	1.720	1.601	137,200
2024-01-12	1.740	1.740	1.710	1.710	1.592	346,100
2024-01-11	1.740	1.770	1.710	1.710	1.592	815,400
2024-01-10	1.740	1.800	1.720	1.730	1.610	2,930,860
2024-01-09	1.690	1.760	1.690	1.730	1.610	1,245,707
2024-01-08	1.640	1.760	1.640	1.730	1.610	3,663,832
2024-01-05	1.600	1.700	1.600	1.630	1.517	1,522,797
2024-01-04	1.610	1.610	1.580	1.600	1.489	96,100
2024-01-03	1.600	1.620	1.580	1.600	1.489	262,404
2024-01-02	1.530	1.610	1.530	1.600	1.489	366,422
2023-12-28	1.530	1.540	1.510	1.540	1.433	165,500
2023-12-27	1.540	1.560	1.510	1.540	1.433	125,701
2023-12-26	1.540	1.540	1.530	1.540	1.433	119,000
2023-12-25	1.540	1.540	1.520	1.540	1.433	107,200
2023-12-22	1.540	1.540	1.520	1.520	1.415	77,801
2023-12-21	1.530	1.540	1.520	1.520	1.415	61,200
2023-12-20	1.530	1.530	1.500	1.520	1.415	190,600
2023-12-19	1.540	1.540	1.500	1.520	1.415	168,910
2023-12-18	1.520	1.540	1.510	1.540	1.433	23,600
2023-12-15	1.540	1.540	1.520	1.530	1.424	48,600
2023-12-14	1.540	1.550	1.500	1.520	1.415	105,000
2023-12-13	1.540	1.540	1.510	1.530	1.424	271,900
2023-12-12	1.550	1.550	1.500	1.530	1.424	125,700
2023-12-08	1.550	1.560	1.540	1.550	1.443	432,400
2023-12-07	1.540	1.560	1.530	1.550	1.443	589,000
2023-12-06	1.530	1.550	1.530	1.540	1.433	121,500
2023-12-04	1.500	1.530	1.500	1.520	1.415	37,300
2023-12-01	1.540	1.540	1.530	1.530	1.424	32,601
2023-11-30	1.510	1.530	1.500	1.530	1.424	84,901
2023-11-29	1.570	1.580	1.530	1.540	1.433	317,800
2023-11-28	1.560	1.560	1.530	1.550	1.443	132,900
2023-11-27	1.510	1.520	1.500	1.520	1.415	70,300
2023-11-24	1.510	1.510	1.500	1.500	1.396	59,080
2023-11-23	1.510	1.510	1.500	1.510	1.406	62,400
2023-11-22	1.550	1.550	1.490	1.500	1.396	647,500
2023-11-21	1.580	1.580	1.510	1.520	1.415	141,500
2023-11-20	1.530	1.530	1.510	1.530	1.424	178,900
2023-11-17	1.530	1.560	1.530	1.540	1.433	44,800
2023-11-16	1.550	1.550	1.520	1.540	1.433	23,300
2023-11-15	1.570	1.570	1.500	1.530	1.424	206,300
2023-11-14	1.560	1.560	1.510	1.510	1.406	102,000
2023-11-13	1.500	1.580	1.500	1.520	1.415	237,700
2023-11-10	1.500	1.500	1.490	1.500	1.396	48,401
2023-11-09	1.520	1.520	1.490	1.510	1.406	110,300
2023-11-08	1.550	1.550	1.510	1.520	1.415	70,100
2023-11-07	1.550	1.550	1.510	1.530	1.424	77,700
2023-11-06	1.530	1.540	1.520	1.530	1.424	71,400
2023-11-03	1.540	1.550	1.520	1.530	1.424	16,801
2023-11-02	1.520	1.520	1.500	1.520	1.415	96,200
2023-11-01	1.490	1.520	1.490	1.510	1.406	105,113
2023-10-31	1.530	1.530	1.480	1.490	1.387	99,700
2023-10-30	1.500	1.540	1.500	1.530	1.424	148,600

← NewerPage 12 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.