Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.280	1.280	1.260	1.260	1.260	32,900
2026-07-16	1.270	1.300	1.270	1.290	1.290	61,902
2026-07-15	1.290	1.290	1.240	1.280	1.280	102,657
2026-07-14	1.240	1.260	1.220	1.260	1.260	102,000
2026-07-13	1.200	1.280	1.200	1.270	1.270	277,700
2026-07-10	1.210	1.210	1.200	1.210	1.210	101,901
2026-07-09	1.200	1.200	1.180	1.200	1.200	88,900
2026-07-08	1.220	1.250	1.200	1.200	1.200	310,700
2026-07-07	1.170	1.220	1.160	1.220	1.220	289,501
2026-07-06	1.170	1.180	1.150	1.160	1.160	38,900
2026-07-03	1.140	1.180	1.120	1.150	1.150	68,700
2026-07-02	1.130	1.140	1.120	1.140	1.140	110,900
2026-07-01	1.130	1.140	1.130	1.130	1.130	91,012
2026-06-30	1.100	1.130	1.090	1.130	1.130	155,100
2026-06-29	1.080	1.100	1.080	1.090	1.090	269,600
2026-06-26	1.080	1.080	1.050	1.070	1.070	170,000
2026-06-25	1.060	1.070	1.060	1.060	1.060	194,300
2026-06-24	1.070	1.080	1.050	1.060	1.060	204,600
2026-06-23	1.080	1.090	1.050	1.080	1.080	437,900
2026-06-22	1.070	1.070	1.060	1.070	1.070	204,300
2026-06-19	1.080	1.080	1.060	1.070	1.070	44,500
2026-06-18	1.050	1.070	1.050	1.050	1.050	100,900
2026-06-17	1.050	1.080	1.050	1.060	1.060	314,900
2026-06-16	1.050	1.060	1.050	1.050	1.050	50,501
2026-06-15	1.050	1.060	1.050	1.050	1.050	193,100
2026-06-12	1.050	1.050	1.050	1.050	1.050	85,201
2026-06-11	1.050	1.050	1.040	1.040	1.040	79,100
2026-06-10	1.050	1.050	1.040	1.050	1.050	58,900
2026-06-09	1.060	1.060	1.050	1.050	1.050	90,310
2026-06-08	1.050	1.050	1.040	1.040	1.040	92,500
2026-06-05	1.050	1.060	1.050	1.050	1.050	117,500
2026-06-04	1.050	1.060	1.050	1.050	1.050	133,800
2026-06-02	1.040	1.090	1.030	1.060	1.060	140,900
2026-05-29	1.060	1.060	1.030	1.030	1.030	391,800
2026-05-28	1.060	1.060	1.040	1.060	1.060	158,302
2026-05-27	1.060	1.060	1.050	1.060	1.060	43,403
2026-05-26	1.050	1.060	1.040	1.060	1.060	229,801
2026-05-25	1.050	1.050	1.040	1.050	1.050	131,400
2026-05-22	1.070	1.070	1.060	1.060	1.060	65,600
2026-05-21	1.050	1.060	1.030	1.060	1.060	87,701
2026-05-20	1.030	1.050	1.030	1.040	1.040	56,000
2026-05-19	1.050	1.060	1.030	1.040	1.040	65,730
2026-05-18	1.020	1.100	1.020	1.050	1.050	128,700
2026-05-15	1.050	1.080	1.030	1.050	1.050	278,500
2026-05-14	1.010	1.010	1.000	1.010	1.010	22,600
2026-05-13	1.010	1.010	1.000	1.010	1.010	36,100
2026-05-12	1.010	1.010	1.000	1.010	1.010	5,600
2026-05-11	1.010	1.010	1.000	1.010	1.010	20,701
2026-05-08	1.010	1.010	1.010	1.010	1.010	109,300
2026-05-07	1.000	1.010	1.000	1.010	1.010	193,000
2026-05-06	1.010	1.010	1.000	1.010	1.010	50,200
2026-05-05	1.000	1.010	1.000	1.010	1.010	46,647
2026-04-30	1.020	1.020	1.010	1.020	1.020	9,800
2026-04-29	1.010	1.020	1.010	1.020	1.020	2,100
2026-04-28	1.000	1.020	1.000	1.020	1.020	4,800
2026-04-27	1.010	1.010	1.000	1.000	1.000	106,401
2026-04-24	1.000	1.010	1.000	1.010	1.010	145,001
2026-04-23	1.000	1.010	1.000	1.000	1.000	300
2026-04-22	1.000	1.010	1.000	1.010	1.010	45,600
2026-04-21	1.000	1.010	1.000	1.010	1.010	17,100

← NewerPage 2 of 3 · 121 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.