Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.080	2.080	2.040	2.060	1.918	41,700
2023-07-27	2.060	2.080	2.040	2.060	1.918	41,300
2023-07-26	2.040	2.060	2.020	2.040	1.899	192,600
2023-07-25	2.060	2.060	2.040	2.040	1.899	2,900
2023-07-24	2.060	2.060	2.040	2.060	1.918	104,400
2023-07-21	2.060	2.060	2.040	2.060	1.918	39,500
2023-07-20	2.060	2.060	2.060	2.060	1.918	57,400
2023-07-19	2.120	2.120	2.060	2.080	1.936	28,400
2023-07-18	2.080	2.080	2.040	2.060	1.918	64,000
2023-07-17	2.060	2.100	2.040	2.080	1.936	211,800
2023-07-14	2.080	2.080	2.060	2.080	1.936	146,300
2023-07-13	2.040	2.060	2.040	2.060	1.918	108,000
2023-07-12	2.100	2.100	2.040	2.080	1.936	228,000
2023-07-11	2.140	2.140	2.080	2.100	1.955	225,300
2023-07-10	2.140	2.160	2.120	2.120	1.973	610,200
2023-07-07	2.140	2.140	2.120	2.120	1.973	748,711
2023-07-06	2.140	2.140	2.100	2.140	1.992	498,900
2023-07-05	2.120	2.140	2.120	2.140	1.992	380,700
2023-07-04	2.100	2.120	2.100	2.120	1.973	203,600
2023-07-03	2.080	2.100	2.060	2.100	1.955	520,216
2023-06-30	2.060	2.080	2.060	2.080	1.936	330,600
2023-06-29	2.060	2.060	2.040	2.060	1.918	352,300
2023-06-28	2.060	2.060	2.020	2.060	1.918	576,800
2023-06-27	2.040	2.080	2.040	2.060	1.918	633,101
2023-06-26	2.060	2.060	2.020	2.040	1.899	245,100
2023-06-23	2.020	2.060	1.990	2.040	1.899	1,402,500
2023-06-22	2.040	2.060	2.020	2.040	1.899	937,200
2023-06-21	2.060	2.060	2.040	2.060	1.918	463,400
2023-06-20	2.060	2.080	2.020	2.080	1.936	677,101
2023-06-19	2.100	2.100	2.080	2.080	1.936	522,000
2023-06-16	2.100	2.120	2.080	2.100	1.955	586,900
2023-06-15	2.140	2.140	2.100	2.100	1.955	229,502
2023-06-14	2.140	2.140	2.120	2.120	1.973	140,501
2023-06-13	2.140	2.140	2.100	2.140	1.992	371,100
2023-06-12	2.140	2.140	2.120	2.140	1.992	86,200
2023-06-09	2.140	2.160	2.120	2.120	1.973	172,800
2023-06-08	2.120	2.160	2.120	2.140	1.992	205,501
2023-06-07	2.180	2.180	2.120	2.160	2.011	33,946
2023-06-06	2.180	2.200	2.140	2.140	1.992	214,200
2023-06-02	2.120	2.160	2.120	2.160	2.011	164,005
2023-06-01	2.160	2.180	2.100	2.100	1.955	884,400
2023-05-31	2.180	2.220	2.140	2.140	1.992	2,259,204
2023-05-30	2.160	2.180	2.160	2.160	2.011	126,800
2023-05-29	2.180	2.180	2.140	2.160	2.011	179,636
2023-05-26	2.160	2.160	2.120	2.160	2.011	202,100
2023-05-25	2.160	2.180	2.140	2.160	2.011	282,111
2023-05-24	2.120	2.160	2.120	2.160	2.011	194,400
2023-05-23	2.080	2.140	2.080	2.100	1.955	299,710
2023-05-22	2.080	2.080	2.060	2.080	1.936	427,300
2023-05-19	2.100	2.100	2.060	2.080	1.936	354,200
2023-05-18	2.060	2.100	2.060	2.100	1.955	80,301
2023-05-17	2.120	2.120	2.060	2.080	1.936	616,701
2023-05-16	2.080	2.120	2.080	2.100	1.955	80,805
2023-05-15	2.060	2.100	2.060	2.080	1.936	359,320
2023-05-12	2.080	2.080	2.060	2.060	1.918	416,900
2023-05-11	2.060	2.120	2.060	2.080	1.936	244,808
2023-05-10	2.040	2.080	2.040	2.040	1.899	367,301
2023-05-09	2.040	2.080	2.040	2.040	1.899	360,000
2023-05-08	2.040	2.080	2.040	2.080	1.936	127,100
2023-05-03	2.080	2.080	2.020	2.060	1.918	689,300

← NewerPage 14 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.