Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.060	2.080	2.020	2.060	1.893	760,200
2022-08-05	2.100	2.100	2.040	2.040	1.875	483,601
2022-08-04	2.040	2.100	2.020	2.080	1.912	1,138,857
2022-08-03	2.020	2.040	2.000	2.000	1.838	273,502
2022-08-02	2.040	2.060	2.000	2.000	1.838	664,501
2022-08-01	1.970	2.040	1.970	2.000	1.838	690,900
2022-07-27	1.980	1.980	1.950	1.970	1.811	479,900
2022-07-26	1.980	2.000	1.980	1.980	1.820	157,816
2022-07-25	1.970	1.980	1.960	1.980	1.820	117,000
2022-07-22	1.960	1.980	1.960	1.980	1.820	119,700
2022-07-21	1.970	1.980	1.950	1.960	1.801	267,701
2022-07-20	1.980	1.990	1.950	1.970	1.811	292,400
2022-07-19	1.980	2.140	1.960	1.970	1.811	2,081,300
2022-07-18	1.960	2.020	1.960	1.960	1.801	518,900
2022-07-15	1.970	1.990	1.950	1.960	1.801	213,800
2022-07-14	2.000	2.000	1.960	1.960	1.801	372,400
2022-07-12	1.960	1.990	1.960	1.960	1.801	96,600
2022-07-11	1.970	1.980	1.950	1.960	1.801	84,900
2022-07-08	2.000	2.060	1.960	1.960	1.801	1,315,100
2022-07-07	1.960	1.980	1.940	1.980	1.820	348,200
2022-07-06	1.980	1.990	1.930	1.940	1.783	1,348,134
2022-07-05	2.040	2.060	2.000	2.000	1.838	810,800
2022-07-04	2.080	2.100	2.040	2.040	1.875	490,679
2022-07-01	2.140	2.160	2.080	2.080	1.912	1,090,201
2022-06-30	2.160	2.300	2.120	2.140	1.967	6,147,581
2022-06-29	2.100	2.120	2.060	2.120	1.948	397,700
2022-06-28	2.060	2.100	2.040	2.080	1.912	171,600
2022-06-27	2.040	2.080	2.040	2.060	1.893	166,250
2022-06-24	2.040	2.080	2.040	2.040	1.875	112,100
2022-06-23	2.040	2.060	2.020	2.040	1.875	403,006
2022-06-22	2.080	2.080	2.020	2.040	1.875	469,923
2022-06-21	2.080	2.100	2.040	2.060	1.893	426,704
2022-06-20	2.100	2.100	2.040	2.040	1.875	626,300
2022-06-17	2.100	2.120	2.080	2.100	1.930	523,000
2022-06-16	2.140	2.180	2.100	2.100	1.930	1,130,200
2022-06-15	2.140	2.180	2.120	2.160	1.985	589,153
2022-06-14	2.160	2.180	2.140	2.160	1.985	295,000
2022-06-13	2.160	2.200	2.140	2.160	1.985	991,930
2022-06-10	2.200	2.220	2.180	2.200	2.022	326,300
2022-06-09	2.220	2.220	2.180	2.220	2.040	546,701
2022-06-08	2.200	2.220	2.180	2.200	2.022	688,900
2022-06-07	2.220	2.240	2.200	2.200	2.022	332,900
2022-06-06	2.220	2.260	2.200	2.200	2.022	975,014
2022-06-02	2.280	2.280	2.200	2.220	2.040	724,602
2022-06-01	2.260	2.280	2.240	2.260	2.077	404,409
2022-05-31	2.280	2.280	2.260	2.260	2.077	508,101
2022-05-30	2.300	2.300	2.260	2.260	2.077	939,403
2022-05-27	2.240	2.300	2.240	2.280	2.096	3,826,711
2022-05-26	2.220	2.300	2.220	2.260	2.077	1,723,402
2022-05-25	2.260	2.260	2.220	2.220	2.040	287,503
2022-05-24	2.240	2.260	2.220	2.240	2.059	628,401
2022-05-23	2.200	2.240	2.200	2.220	2.040	333,306
2022-05-20	2.200	2.220	2.180	2.200	2.022	570,300
2022-05-19	2.160	2.220	2.140	2.200	2.022	680,400
2022-05-18	2.180	2.220	2.160	2.180	2.004	978,100
2022-05-17	2.160	2.180	2.140	2.180	2.004	910,300
2022-05-13	2.100	2.160	2.100	2.160	1.985	986,200
2022-05-12	2.220	2.240	2.120	2.120	1.948	2,558,200
2022-05-11	2.300	2.320	2.220	2.260	2.077	2,184,000
2022-05-10	2.320	2.340	2.180	2.300	2.114	3,303,300

← NewerPage 18 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.