Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.640	2.680	2.640	2.660	2.400	611,600
2022-02-02	2.660	2.680	2.620	2.640	2.382	899,700
2022-02-01	2.680	2.680	2.620	2.640	2.382	1,136,200
2022-01-31	2.580	2.660	2.580	2.620	2.364	961,600
2022-01-28	2.520	2.620	2.520	2.580	2.328	1,671,600
2022-01-27	2.540	2.600	2.480	2.500	2.255	8,757,500
2022-01-26	2.600	2.680	2.600	2.620	2.364	2,811,400
2022-01-25	2.740	2.740	2.640	2.640	2.382	7,955,300
2022-01-24	2.820	2.820	2.680	2.740	2.472	4,965,800
2022-01-21	2.900	2.900	2.680	2.780	2.508	12,896,500
2022-01-20	2.800	2.980	2.760	2.940	2.652	34,331,602
2022-01-19	2.780	2.820	2.740	2.740	2.472	4,079,700
2022-01-18	2.820	2.920	2.760	2.780	2.508	11,979,600
2022-01-17	2.820	2.820	2.760	2.800	2.526	2,287,200
2022-01-14	2.840	2.880	2.780	2.820	2.544	7,705,700
2022-01-13	2.720	2.860	2.680	2.860	2.580	12,404,400
2022-01-12	2.760	2.760	2.640	2.680	2.418	8,613,900
2022-01-11	2.760	2.900	2.740	2.760	2.490	37,360,398
2022-01-10	2.640	2.760	2.620	2.760	2.490	7,528,400
2022-01-07	2.700	2.700	2.620	2.640	2.382	4,199,800
2022-01-06	2.600	2.700	2.560	2.700	2.436	10,700,900
2022-01-05	2.640	2.640	2.580	2.600	2.346	3,031,000
2022-01-04	2.600	2.660	2.580	2.640	2.382	12,418,900
2021-12-30	2.520	2.600	2.500	2.560	2.310	5,643,900
2021-12-29	2.480	2.520	2.460	2.500	2.255	806,700
2021-12-28	2.500	2.520	2.460	2.480	2.237	1,299,600
2021-12-27	2.480	2.500	2.460	2.500	2.255	942,400
2021-12-24	2.480	2.500	2.440	2.460	2.219	1,032,900
2021-12-23	2.520	2.520	2.460	2.460	2.219	691,300
2021-12-22	2.460	2.520	2.460	2.480	2.237	1,007,200
2021-12-21	2.480	2.520	2.460	2.460	2.219	979,300
2021-12-20	2.500	2.520	2.460	2.460	2.219	975,700
2021-12-17	2.520	2.540	2.500	2.500	2.255	850,100
2021-12-16	2.560	2.600	2.500	2.520	2.274	2,764,900
2021-12-15	2.520	2.560	2.500	2.540	2.292	2,139,700
2021-12-14	2.520	2.540	2.480	2.480	2.237	951,200
2021-12-13	2.500	2.540	2.500	2.520	2.274	2,334,400
2021-12-09	2.460	2.500	2.460	2.460	2.219	775,700
2021-12-08	2.480	2.480	2.440	2.460	2.219	1,569,300
2021-12-07	2.440	2.480	2.440	2.460	2.219	624,400
2021-12-03	2.420	2.480	2.420	2.440	2.201	531,500
2021-12-02	2.440	2.460	2.400	2.440	2.201	983,000
2021-12-01	2.400	2.480	2.360	2.440	2.201	2,641,100
2021-11-30	2.460	2.520	2.400	2.400	2.165	3,281,000
2021-11-29	2.460	2.500	2.460	2.460	2.219	2,021,100
2021-11-26	2.580	2.580	2.480	2.500	2.255	5,803,500
2021-11-25	2.640	2.640	2.560	2.580	2.328	2,467,200
2021-11-24	2.580	2.600	2.560	2.600	2.346	1,752,000
2021-11-23	2.640	2.640	2.500	2.560	2.310	6,495,500
2021-11-22	2.700	2.740	2.660	2.660	2.400	11,545,800
2021-11-19	2.620	2.720	2.580	2.660	2.400	28,867,600
2021-11-18	2.560	2.660	2.540	2.620	2.364	14,708,400
2021-11-17	2.560	2.580	2.520	2.540	2.292	3,353,900
2021-11-16	2.460	2.580	2.460	2.580	2.328	13,461,600
2021-11-15	2.480	2.480	2.420	2.460	2.219	2,007,000
2021-11-12	2.440	2.460	2.420	2.440	2.201	817,700
2021-11-11	2.420	2.460	2.420	2.440	2.201	742,400
2021-11-10	2.400	2.420	2.400	2.420	2.183	592,600
2021-11-09	2.380	2.420	2.380	2.400	2.165	516,000
2021-11-08	2.420	2.440	2.380	2.380	2.147	1,876,400

← NewerPage 20 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.