Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.080	2.120	2.080	2.120	1.948	268,200
2022-11-03	2.080	2.100	2.060	2.080	1.912	655,610
2022-11-02	2.140	2.140	2.100	2.100	1.930	452,500
2022-11-01	2.120	2.140	2.100	2.140	1.967	262,630
2022-10-31	2.140	2.140	2.100	2.120	1.948	1,003,100
2022-10-28	2.160	2.160	2.120	2.120	1.948	207,540
2022-10-27	2.140	2.180	2.140	2.140	1.967	603,905
2022-10-26	2.140	2.180	2.120	2.120	1.948	1,418,600
2022-10-25	2.300	2.300	2.140	2.140	1.967	2,559,100
2022-10-21	2.140	2.280	2.140	2.260	2.077	1,030,500
2022-10-20	2.120	2.180	2.120	2.160	1.985	138,400
2022-10-19	2.200	2.220	2.120	2.140	1.967	691,902
2022-10-18	2.160	2.240	2.160	2.200	2.022	659,800
2022-10-17	2.140	2.160	2.100	2.140	1.967	404,800
2022-10-12	2.120	2.140	2.100	2.140	1.967	1,567,500
2022-10-11	2.180	2.200	2.140	2.140	1.967	1,560,100
2022-10-10	2.260	2.280	2.140	2.180	2.004	2,854,000
2022-10-07	2.260	2.300	2.240	2.260	2.077	1,071,606
2022-10-06	2.280	2.340	2.260	2.300	2.114	1,366,227
2022-10-05	2.360	2.380	2.240	2.260	2.077	4,530,510
2022-10-04	2.340	2.380	2.320	2.320	2.132	8,869,995
2022-10-03	2.300	2.360	2.260	2.300	2.114	5,259,749
2022-09-30	2.240	2.300	2.200	2.300	2.114	5,387,810
2022-09-29	2.400	2.400	2.200	2.240	2.059	12,434,690
2022-09-28	2.100	2.360	2.100	2.340	2.151	19,886,160
2022-09-27	2.160	2.160	2.060	2.080	1.912	1,617,900
2022-09-26	2.160	2.180	2.120	2.160	1.985	1,204,641
2022-09-23	2.140	2.240	2.140	2.160	1.985	4,119,400
2022-09-22	2.160	2.160	2.140	2.160	1.985	281,800
2022-09-21	2.160	2.200	2.140	2.140	1.967	504,307
2022-09-20	2.140	2.160	2.120	2.160	1.985	431,800
2022-09-19	2.180	2.180	2.140	2.140	1.967	421,503
2022-09-16	2.180	2.180	2.140	2.160	1.985	697,901
2022-09-15	2.200	2.200	2.160	2.160	1.985	749,212
2022-09-14	2.200	2.220	2.160	2.180	2.004	1,172,000
2022-09-13	2.180	2.220	2.180	2.220	2.040	1,530,950
2022-09-12	2.200	2.200	2.140	2.180	2.004	655,200
2022-09-09	2.200	2.200	2.180	2.200	2.022	260,500
2022-09-08	2.200	2.200	2.160	2.180	2.004	384,700
2022-09-07	2.180	2.200	2.160	2.180	2.004	640,400
2022-09-06	2.180	2.220	2.160	2.200	2.022	801,900
2022-09-05	2.160	2.200	2.140	2.180	2.004	549,100
2022-09-02	2.240	2.240	2.160	2.160	1.985	296,535
2022-09-01	2.160	2.220	2.120	2.220	2.040	1,297,800
2022-08-31	2.180	2.180	2.140	2.180	2.004	786,300
2022-08-30	2.160	2.200	2.140	2.180	2.004	392,750
2022-08-29	2.140	2.180	2.140	2.140	1.967	742,600
2022-08-26	2.240	2.240	2.180	2.200	2.022	862,500
2022-08-25	2.260	2.280	2.220	2.220	2.040	845,405
2022-08-24	2.200	2.280	2.200	2.240	2.059	2,604,415
2022-08-23	2.220	2.220	2.160	2.220	2.040	1,289,400
2022-08-22	2.180	2.240	2.180	2.200	2.022	1,671,200
2022-08-19	2.140	2.260	2.140	2.180	2.004	6,633,300
2022-08-18	2.160	2.160	2.100	2.140	1.967	326,110
2022-08-17	2.140	2.160	2.080	2.120	1.948	1,030,714
2022-08-16	2.120	2.160	2.120	2.120	1.948	940,200
2022-08-15	2.100	2.160	2.080	2.140	1.967	1,272,700
2022-08-11	2.040	2.240	2.000	2.140	1.967	7,846,800
2022-08-10	2.060	2.060	2.000	2.020	1.857	530,000
2022-08-09	2.060	2.060	2.020	2.040	1.875	551,100

← NewerPage 17 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.