Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.600	1.600	1.300	1.500	1.396	210,600
2023-10-26	1.590	1.590	1.560	1.570	1.461	154,600
2023-10-25	1.600	1.600	1.570	1.570	1.461	131,000
2023-10-24	1.580	1.600	1.570	1.570	1.461	157,250
2023-10-20	1.640	1.640	1.580	1.580	1.471	120,005
2023-10-19	1.590	1.620	1.590	1.620	1.508	26,200
2023-10-18	1.620	1.620	1.590	1.600	1.489	177,511
2023-10-17	1.620	1.630	1.620	1.620	1.508	31,200
2023-10-16	1.660	1.660	1.610	1.620	1.508	87,900
2023-10-12	1.640	1.690	1.640	1.670	1.554	91,400
2023-10-11	1.610	1.640	1.600	1.640	1.527	113,500
2023-10-10	1.600	1.630	1.600	1.620	1.508	302,100
2023-10-09	1.620	1.650	1.610	1.610	1.499	111,000
2023-10-06	1.660	1.670	1.610	1.620	1.508	481,101
2023-10-05	1.670	1.670	1.660	1.660	1.545	58,500
2023-10-04	1.650	1.670	1.640	1.660	1.545	226,815
2023-10-03	1.700	1.700	1.670	1.700	1.582	455,200
2023-10-02	1.710	1.720	1.680	1.700	1.582	383,821
2023-09-29	1.750	1.750	1.710	1.720	1.601	315,289
2023-09-28	1.760	1.780	1.740	1.740	1.620	150,200
2023-09-27	1.770	1.770	1.750	1.760	1.638	144,502
2023-09-26	1.800	1.830	1.780	1.780	1.657	231,501
2023-09-25	1.810	1.850	1.800	1.800	1.675	1,080,203
2023-09-22	1.930	1.930	1.860	1.880	1.750	686,600
2023-09-21	1.960	1.960	1.930	1.930	1.797	206,200
2023-09-20	1.970	1.980	1.950	1.960	1.824	185,800
2023-09-19	1.970	1.970	1.950	1.950	1.815	120,300
2023-09-18	1.980	1.980	1.960	1.970	1.834	200,700
2023-09-15	1.990	1.990	1.970	1.970	1.834	92,100
2023-09-14	1.990	1.990	1.960	1.980	1.843	180,100
2023-09-13	1.980	1.990	1.970	1.970	1.834	197,001
2023-09-12	1.980	1.990	1.960	1.980	1.843	160,700
2023-09-11	1.990	2.000	1.980	1.990	1.852	31,500
2023-09-08	2.000	2.000	1.970	2.000	1.862	110,600
2023-09-07	2.020	2.020	1.950	2.000	1.862	313,200
2023-09-06	2.000	2.020	1.990	2.020	1.880	147,200
2023-09-05	2.040	2.040	1.990	2.000	1.862	207,000
2023-09-04	2.020	2.020	1.980	2.000	1.862	246,400
2023-09-01	2.040	2.080	2.020	2.020	1.880	686,000
2023-08-31	1.990	2.040	1.980	2.020	1.880	578,600
2023-08-30	1.990	2.000	1.980	1.990	1.852	321,798
2023-08-29	2.000	2.000	1.970	1.990	1.852	216,118
2023-08-28	1.980	2.000	1.980	1.990	1.852	300,003
2023-08-25	1.990	2.000	1.970	1.990	1.852	284,800
2023-08-24	2.000	2.000	1.980	1.990	1.852	178,900
2023-08-23	2.020	2.020	1.990	2.000	1.862	186,700
2023-08-22	1.980	2.020	1.980	2.000	1.862	185,800
2023-08-21	2.020	2.020	1.960	1.990	1.852	206,400
2023-08-18	2.020	2.020	1.990	2.020	1.880	64,502
2023-08-17	2.000	2.020	2.000	2.000	1.862	275,200
2023-08-16	2.040	2.040	2.000	2.020	1.880	182,000
2023-08-15	2.040	2.040	2.020	2.040	1.899	7,800
2023-08-11	2.060	2.060	2.020	2.040	1.899	14,900
2023-08-10	2.040	2.040	2.020	2.040	1.899	126,800
2023-08-09	2.060	2.060	2.020	2.020	1.880	18,900
2023-08-08	2.040	2.060	2.020	2.060	1.918	32,100
2023-08-07	2.020	2.060	2.020	2.040	1.899	177,400
2023-08-04	2.060	2.060	2.040	2.040	1.899	21,500
2023-08-03	2.060	2.080	2.060	2.060	1.918	62,600
2023-08-02	2.040	2.080	2.040	2.060	1.918	76,302

← NewerPage 13 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.