Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.400	2.400	2.340	2.340	2.151	1,665,700
2022-05-06	2.380	2.420	2.360	2.380	2.187	1,245,700
2022-05-05	2.420	2.440	2.400	2.420	2.224	976,200
2022-05-03	2.440	2.440	2.400	2.400	2.206	1,843,900
2022-04-29	2.460	2.460	2.420	2.420	2.224	895,700
2022-04-28	2.420	2.460	2.400	2.440	2.243	1,283,600
2022-04-27	2.440	2.460	2.400	2.420	2.224	1,452,900
2022-04-26	2.440	2.480	2.420	2.440	2.243	1,347,300
2022-04-25	2.480	2.520	2.440	2.440	2.243	2,119,500
2022-04-22	2.500	2.520	2.460	2.480	2.279	1,161,300
2022-04-21	2.480	2.520	2.480	2.500	2.298	1,035,400
2022-04-20	2.480	2.600	2.440	2.500	2.298	6,862,900
2022-04-19	2.440	2.500	2.440	2.460	2.261	2,202,100
2022-04-18	2.420	2.500	2.420	2.440	2.243	1,369,700
2022-04-12	2.480	2.500	2.420	2.440	2.243	3,257,600
2022-04-11	2.540	2.540	2.480	2.480	2.279	2,636,800
2022-04-08	2.540	2.560	2.500	2.540	2.334	2,931,400
2022-04-07	2.560	2.560	2.520	2.540	2.334	1,679,700
2022-04-05	2.600	2.600	2.540	2.580	2.371	2,089,500
2022-04-04	2.640	2.640	2.580	2.600	2.390	1,741,500
2022-04-01	2.600	2.640	2.580	2.640	2.426	1,339,900
2022-03-31	2.540	2.600	2.500	2.600	2.390	3,172,800
2022-03-30	2.600	2.620	2.540	2.560	2.353	4,746,600
2022-03-29	2.640	2.660	2.560	2.600	2.390	4,825,000
2022-03-28	2.640	2.660	2.580	2.640	2.426	2,794,600
2022-03-25	2.680	2.680	2.620	2.640	2.426	2,031,500
2022-03-24	2.700	2.720	2.660	2.680	2.463	815,506
2022-03-23	2.700	2.740	2.660	2.680	2.463	1,644,610
2022-03-22	2.720	2.720	2.680	2.720	2.500	373,900
2022-03-21	2.740	2.740	2.700	2.700	2.482	825,500
2022-03-18	2.740	2.740	2.700	2.740	2.518	1,042,400
2022-03-17	2.700	2.740	2.700	2.740	2.518	1,339,600
2022-03-16	2.680	2.700	2.660	2.680	2.463	519,800
2022-03-15	2.660	2.700	2.620	2.660	2.445	901,400
2022-03-14	2.700	2.700	2.640	2.660	2.445	1,793,000
2022-03-11	2.680	2.740	2.660	2.720	2.454	1,818,600
2022-03-10	2.660	2.740	2.660	2.680	2.418	1,770,300
2022-03-09	2.580	2.660	2.540	2.640	2.382	1,467,600
2022-03-08	2.540	2.600	2.480	2.600	2.346	5,162,100
2022-03-07	2.600	2.640	2.540	2.580	2.328	4,667,500
2022-03-04	2.680	2.720	2.640	2.660	2.400	2,336,500
2022-03-03	2.680	2.740	2.680	2.720	2.454	1,397,500
2022-03-02	2.760	2.760	2.680	2.680	2.418	2,378,100
2022-03-01	2.700	2.780	2.680	2.740	2.472	2,447,300
2022-02-28	2.620	2.700	2.600	2.660	2.400	5,569,000
2022-02-25	2.700	2.720	2.640	2.660	2.400	7,511,200
2022-02-24	2.880	2.920	2.620	2.660	2.400	28,798,699
2022-02-23	3.000	3.020	2.940	2.960	2.670	3,016,600
2022-02-22	2.900	3.020	2.860	3.000	2.707	11,630,400
2022-02-21	2.980	3.020	2.920	2.920	2.634	10,396,600
2022-02-18	3.040	3.200	2.960	3.000	2.707	61,087,398
2022-02-17	2.900	3.100	2.900	3.080	2.779	24,923,699
2022-02-15	2.860	2.980	2.860	2.900	2.616	8,504,300
2022-02-14	2.920	2.940	2.820	2.880	2.598	8,516,800
2022-02-11	3.000	3.120	2.860	2.920	2.634	37,638,699
2022-02-10	3.000	3.080	2.940	3.040	2.743	28,810,199
2022-02-09	2.920	3.180	2.900	3.080	2.779	85,098,094
2022-02-08	3.000	3.100	2.900	2.900	2.616	35,728,301
2022-02-07	2.780	3.120	2.780	3.060	2.761	97,562,203
2022-02-04	2.660	2.880	2.660	2.800	2.526	14,682,800

← NewerPage 19 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.