Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.120	2.120	2.060	2.120	1.948	233,800
2023-01-31	2.120	2.120	2.100	2.120	1.948	62,201
2023-01-30	2.080	2.140	2.080	2.120	1.948	80,900
2023-01-27	2.140	2.140	2.100	2.100	1.930	45,700
2023-01-26	2.100	2.120	2.080	2.120	1.948	238,300
2023-01-25	2.140	2.140	2.100	2.120	1.948	201,700
2023-01-24	2.160	2.160	2.140	2.160	1.985	89,300
2023-01-23	2.160	2.200	2.140	2.160	1.985	277,801
2023-01-20	2.180	2.180	2.140	2.180	2.004	554,600
2023-01-19	2.120	2.180	2.100	2.180	2.004	664,000
2023-01-18	2.140	2.140	2.080	2.100	1.930	298,400
2023-01-17	2.120	2.140	2.120	2.120	1.948	132,300
2023-01-16	2.160	2.160	2.120	2.140	1.967	217,200
2023-01-13	2.140	2.200	2.140	2.160	1.985	538,730
2023-01-12	2.100	2.160	2.100	2.160	1.985	918,000
2023-01-11	2.100	2.120	2.080	2.100	1.930	265,101
2023-01-10	2.100	2.100	2.080	2.100	1.930	201,700
2023-01-09	2.100	2.100	2.060	2.080	1.912	249,500
2023-01-06	2.080	2.100	2.040	2.100	1.930	328,600
2023-01-05	2.060	2.080	2.040	2.080	1.912	329,601
2023-01-04	2.060	2.100	2.040	2.060	1.893	314,500
2023-01-03	2.060	2.080	2.040	2.060	1.893	408,202
2022-12-30	2.040	2.060	2.020	2.040	1.875	99,535
2022-12-29	2.020	2.040	2.000	2.040	1.875	95,504
2022-12-28	2.000	2.020	1.980	1.990	1.829	146,048
2022-12-27	1.980	2.000	1.980	1.980	1.820	158,300
2022-12-26	1.990	1.990	1.970	1.990	1.829	112,502
2022-12-23	1.990	1.990	1.960	1.980	1.820	136,000
2022-12-22	1.950	1.990	1.950	1.970	1.811	70,390
2022-12-21	1.980	1.980	1.950	1.960	1.801	230,000
2022-12-20	1.990	1.990	1.960	1.960	1.801	330,000
2022-12-19	1.990	2.000	1.980	2.000	1.838	203,300
2022-12-16	2.000	2.000	1.980	2.000	1.838	65,800
2022-12-15	1.990	2.000	1.980	1.990	1.829	75,506
2022-12-14	1.990	2.000	1.990	2.000	1.838	305,700
2022-12-13	2.000	2.020	2.000	2.000	1.838	28,700
2022-12-09	2.000	2.020	2.000	2.000	1.838	92,500
2022-12-08	2.000	2.040	1.990	2.000	1.838	317,600
2022-12-07	1.990	2.000	1.980	1.990	1.829	137,400
2022-12-06	1.980	2.000	1.980	1.980	1.820	194,604
2022-12-02	2.000	2.020	1.990	2.000	1.838	162,700
2022-12-01	2.000	2.000	1.990	2.000	1.838	72,400
2022-11-30	2.020	2.020	1.990	2.000	1.838	61,400
2022-11-29	2.000	2.000	1.990	2.000	1.838	111,400
2022-11-28	2.000	2.020	1.990	1.990	1.829	72,506
2022-11-25	1.990	2.000	1.990	1.990	1.829	183,804
2022-11-24	2.000	2.000	1.980	2.000	1.838	19,700
2022-11-23	2.020	2.020	1.980	1.990	1.829	152,700
2022-11-22	2.020	2.020	1.990	2.020	1.857	59,700
2022-11-21	1.980	2.020	1.980	1.990	1.829	175,200
2022-11-18	1.990	2.000	1.980	1.990	1.829	241,800
2022-11-17	1.980	2.000	1.980	2.000	1.838	92,700
2022-11-16	1.980	2.020	1.980	1.980	1.820	216,159
2022-11-15	1.990	2.000	1.980	1.990	1.829	350,800
2022-11-14	2.000	2.020	1.990	2.000	1.838	687,701
2022-11-11	2.060	2.060	2.020	2.020	1.857	453,900
2022-11-10	2.080	2.080	2.040	2.060	1.893	563,900
2022-11-09	2.100	2.100	2.040	2.100	1.930	1,080,200
2022-11-08	2.080	2.100	2.080	2.100	1.930	199,200
2022-11-07	2.120	2.140	2.080	2.100	1.930	728,501

← NewerPage 16 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.