Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.010	1.010	1.000	1.010	1.010	38,500
2026-04-17	1.020	1.020	1.000	1.000	1.000	5,800
2026-04-16	1.010	1.020	1.000	1.000	1.000	45,200
2026-04-10	1.010	1.020	1.010	1.010	1.010	8,200
2026-04-09	1.000	1.010	1.000	1.010	1.010	20,100
2026-04-08	1.010	1.010	1.000	1.000	1.000	161,000
2026-04-07	1.010	1.020	1.000	1.020	1.020	177,200
2026-04-03	1.020	1.020	1.010	1.010	1.010	58,402
2026-04-02	1.010	1.030	1.010	1.010	1.010	18,001
2026-04-01	1.010	1.020	1.010	1.010	1.010	105,100
2026-03-31	1.010	1.010	1.000	1.010	1.010	101,300
2026-03-30	1.020	1.020	1.010	1.010	1.010	212,900
2026-03-27	1.010	1.020	1.010	1.020	1.020	7,100
2026-03-26	1.020	1.020	1.010	1.010	1.010	74,551
2026-03-25	1.020	1.020	1.010	1.020	1.020	513,700
2026-03-24	1.030	1.030	1.010	1.020	1.020	39,900
2026-03-23	1.040	1.040	1.010	1.020	1.020	425,616
2026-03-20	1.030	1.060	1.030	1.040	1.040	27,700
2026-03-19	1.030	1.030	1.020	1.030	1.030	101,500
2026-03-18	1.020	1.040	1.020	1.030	1.030	2,100
2026-03-17	1.030	1.040	1.020	1.030	1.030	16,600
2026-03-16	1.020	1.030	1.020	1.020	1.020	80,900
2026-03-13	1.020	1.030	1.020	1.030	1.030	33,200
2026-03-12	1.040	1.040	1.020	1.020	1.020	7,100
2026-03-11	1.030	1.060	1.030	1.060	1.020	72,500
2026-03-10	1.040	1.060	1.040	1.060	1.020	25,800
2026-03-09	1.020	1.050	1.010	1.050	1.010	60,100
2026-03-06	1.050	1.050	1.040	1.040	1.001	30,200
2026-03-05	1.030	1.040	1.020	1.040	1.001	30,615
2026-03-04	1.010	1.030	0.980	1.030	0.991	1,277,700
2026-03-02	1.040	1.040	1.010	1.020	0.982	710,900
2026-02-27	1.080	1.110	1.020	1.050	1.010	410,593
2026-02-26	1.050	1.060	1.040	1.050	1.010	139,700
2026-02-25	1.030	1.060	1.020	1.050	1.010	118,900
2026-02-24	1.030	1.030	1.010	1.030	0.991	20,900
2026-02-23	1.060	1.060	1.010	1.030	0.991	196,800
2026-02-20	1.050	1.060	1.030	1.060	1.020	199,651
2026-02-19	1.030	1.060	1.030	1.050	1.010	137,800
2026-02-18	1.030	1.040	1.020	1.030	0.991	151,500
2026-02-17	1.030	1.040	1.020	1.030	0.991	71,500
2026-02-16	1.050	1.050	1.010	1.020	0.982	65,501
2026-02-13	1.020	1.020	1.010	1.020	0.982	44,400
2026-02-12	1.010	1.020	1.010	1.020	0.982	43,432
2026-02-11	1.020	1.020	1.000	1.010	0.972	60,110
2026-02-10	1.060	1.060	1.000	1.030	0.991	39,401
2026-02-09	1.020	1.050	1.010	1.030	0.991	236,800
2026-02-06	1.000	1.000	0.990	1.000	0.962	501,600
2026-02-05	1.000	1.000	0.990	1.000	0.962	48,600
2026-02-04	1.000	1.010	1.000	1.000	0.962	161,100
2026-02-03	1.010	1.010	0.990	0.990	0.953	32,300
2026-02-02	1.000	1.000	0.990	1.000	0.962	197,200
2026-01-30	1.000	1.000	0.990	0.990	0.953	60,000
2026-01-29	1.000	1.010	0.990	1.010	0.972	325,400
2026-01-28	1.000	1.010	1.000	1.010	0.972	61,120
2026-01-27	1.000	1.000	0.990	0.990	0.953	17,500
2026-01-26	0.990	0.990	0.990	0.990	0.953	46,701
2026-01-23	0.980	1.000	0.980	0.990	0.953	39,502
2026-01-22	0.990	0.990	0.970	0.970	0.933	62,100
2026-01-21	0.980	0.980	0.970	0.980	0.943	71,300
2026-01-20	0.980	0.980	0.970	0.970	0.933	353,620

← NewerPage 3 of 21 · 1,214 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.