Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.080	2.080	2.020	2.060	1.918	689,300
2023-05-02	2.060	2.100	2.040	2.060	1.918	821,700
2023-04-28	2.080	2.100	2.080	2.080	1.936	262,800
2023-04-27	2.120	2.120	2.080	2.100	1.955	425,902
2023-04-26	2.080	2.120	2.080	2.120	1.973	1,040,901
2023-04-25	2.200	2.220	2.100	2.120	1.973	2,934,101
2023-04-24	2.240	2.240	2.200	2.220	2.066	421,000
2023-04-21	2.280	2.280	2.200	2.220	2.066	1,254,200
2023-04-20	2.300	2.320	2.260	2.280	2.122	2,527,602
2023-04-19	2.220	2.300	2.220	2.300	2.141	2,804,716
2023-04-18	2.180	2.220	2.180	2.220	2.066	540,461
2023-04-17	2.180	2.200	2.160	2.180	2.029	245,400
2023-04-12	2.180	2.180	2.160	2.180	2.029	314,450
2023-04-11	2.200	2.200	2.160	2.180	2.029	246,500
2023-04-10	2.200	2.200	2.160	2.180	2.029	230,200
2023-04-07	2.220	2.220	2.160	2.180	2.029	319,500
2023-04-05	2.220	2.220	2.160	2.200	2.048	1,465,700
2023-04-04	2.220	2.220	2.200	2.220	2.066	482,001
2023-04-03	2.220	2.240	2.200	2.200	2.048	585,611
2023-03-31	2.240	2.240	2.200	2.220	2.066	730,202
2023-03-30	2.220	2.240	2.200	2.240	2.085	754,200
2023-03-29	2.220	2.260	2.220	2.240	2.085	624,612
2023-03-28	2.260	2.260	2.200	2.220	2.066	1,145,100
2023-03-27	2.200	2.260	2.200	2.240	2.085	422,130
2023-03-24	2.300	2.320	2.140	2.220	2.066	3,351,100
2023-03-23	2.260	2.300	2.260	2.300	2.141	1,409,005
2023-03-22	2.300	2.300	2.260	2.260	2.104	1,232,000
2023-03-21	2.280	2.320	2.240	2.280	2.122	2,414,001
2023-03-20	2.280	2.280	2.200	2.260	2.104	1,908,800
2023-03-17	2.240	2.280	2.220	2.260	2.104	6,656,500
2023-03-16	2.160	2.200	2.100	2.200	2.048	1,782,200
2023-03-15	2.060	2.160	2.040	2.140	1.992	1,223,801
2023-03-14	2.040	2.100	2.040	2.060	1.918	966,400
2023-03-13	2.140	2.140	2.060	2.060	1.893	2,374,303
2023-03-10	2.080	2.140	2.060	2.140	1.967	2,423,100
2023-03-09	2.080	2.080	2.040	2.060	1.893	1,085,300
2023-03-08	2.040	2.080	2.040	2.080	1.912	919,600
2023-03-07	2.080	2.080	2.040	2.040	1.875	508,300
2023-03-03	2.040	2.080	2.040	2.080	1.912	624,900
2023-03-02	2.080	2.080	2.020	2.020	1.857	749,200
2023-03-01	2.080	2.080	2.040	2.080	1.912	435,000
2023-02-28	2.060	2.080	2.020	2.080	1.912	395,700
2023-02-27	2.080	2.080	2.020	2.040	1.875	184,204
2023-02-24	2.060	2.080	2.040	2.040	1.875	412,700
2023-02-23	2.060	2.080	2.060	2.080	1.912	60,701
2023-02-22	2.080	2.080	2.060	2.080	1.912	13,000
2023-02-21	2.060	2.080	2.040	2.080	1.912	127,700
2023-02-20	2.060	2.080	2.040	2.060	1.893	185,601
2023-02-17	2.060	2.060	2.020	2.020	1.857	375,800
2023-02-16	2.040	2.060	2.040	2.040	1.875	61,200
2023-02-15	2.040	2.080	2.040	2.040	1.875	266,000
2023-02-14	2.080	2.080	2.040	2.080	1.912	160,200
2023-02-13	2.080	2.080	2.060	2.080	1.912	99,800
2023-02-10	2.060	2.080	2.060	2.080	1.912	159,400
2023-02-09	2.080	2.100	2.060	2.060	1.893	713,700
2023-02-08	2.120	2.120	2.080	2.100	1.930	635,000
2023-02-07	2.100	2.120	2.080	2.120	1.948	109,800
2023-02-06	2.100	2.120	2.080	2.120	1.948	201,300
2023-02-03	2.080	2.100	2.080	2.100	1.930	195,700
2023-02-02	2.120	2.120	2.080	2.100	1.930	374,900

← NewerPage 15 of 21 · 1,216 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.