Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.970	0.970	0.960	0.970	0.933	92,101
2026-01-16	0.970	0.970	0.960	0.970	0.933	43,300
2026-01-15	0.970	0.980	0.970	0.970	0.933	11,600
2026-01-14	0.960	0.970	0.960	0.970	0.933	48,800
2026-01-13	0.970	0.980	0.960	0.960	0.924	59,901
2026-01-12	0.970	0.970	0.960	0.960	0.924	17,400
2026-01-09	0.990	1.000	0.970	0.970	0.933	27,800
2026-01-08	0.990	0.990	0.990	0.990	0.953	21,501
2026-01-07	0.990	0.990	0.990	0.990	0.953	5,100
2026-01-06	1.000	1.000	0.990	0.990	0.953	20,300
2026-01-05	0.980	1.000	0.980	0.980	0.943	14,402
2025-12-30	0.970	1.000	0.970	0.980	0.943	71,010
2025-12-29	0.970	0.980	0.960	0.980	0.943	12,103
2025-12-26	0.980	0.980	0.940	0.960	0.924	130,900
2025-12-25	0.970	0.980	0.970	0.980	0.943	531
2025-12-24	0.980	0.980	0.970	0.970	0.933	10,602
2025-12-23	0.960	1.000	0.960	0.960	0.924	74,073
2025-12-22	0.970	0.970	0.970	0.970	0.933	4,108
2025-12-19	0.960	0.970	0.960	0.970	0.933	3,200
2025-12-18	0.970	0.970	0.950	0.960	0.924	104,390
2025-12-17	0.960	0.970	0.960	0.970	0.933	5,200
2025-12-16	0.980	0.980	0.960	0.960	0.924	62,000
2025-12-15	0.980	0.980	0.970	0.970	0.933	52,000
2025-12-12	0.980	0.980	0.960	0.980	0.943	7,103
2025-12-11	0.980	0.980	0.960	0.970	0.933	215,601
2025-12-09	1.000	1.000	0.980	0.980	0.943	59,969
2025-12-08	0.960	0.970	0.960	0.960	0.924	21,550
2025-12-04	0.970	0.970	0.960	0.970	0.933	64,811
2025-12-03	0.960	0.990	0.960	0.980	0.943	226,500
2025-12-02	0.970	0.980	0.960	0.970	0.933	110,100
2025-12-01	0.980	0.980	0.970	0.970	0.933	9,400
2025-11-28	0.970	0.970	0.960	0.970	0.933	124,800
2025-11-27	0.970	0.980	0.960	0.980	0.943	102,295
2025-11-26	0.980	0.980	0.960	0.960	0.924	75,500
2025-11-25	0.990	0.990	0.960	0.970	0.933	80,800
2025-11-24	1.000	1.000	0.980	0.980	0.943	66,000
2025-11-21	0.970	0.980	0.960	0.970	0.933	53,500
2025-11-20	0.980	0.980	0.970	0.970	0.933	195,800
2025-11-19	0.990	1.000	0.960	0.980	0.943	281,601
2025-11-18	0.990	1.000	0.970	0.990	0.953	246,000
2025-11-17	1.000	1.000	0.970	0.980	0.943	283,200
2025-11-14	0.990	1.010	0.990	1.000	0.962	40,800
2025-11-13	1.030	1.030	1.000	1.010	0.972	11,801
2025-11-12	1.010	1.010	1.000	1.010	0.972	5,400
2025-11-11	1.000	1.000	1.000	1.000	0.962	119,700
2025-11-10	1.000	1.000	1.000	1.000	0.962	56,700
2025-11-07	1.010	1.010	0.990	1.000	0.962	269,600
2025-11-06	1.010	1.010	0.990	0.990	0.953	106,500
2025-11-05	1.010	1.010	1.000	1.000	0.962	54,100
2025-11-04	1.010	1.010	0.990	0.990	0.953	89,700
2025-11-03	1.010	1.010	1.000	1.010	0.972	28,101
2025-10-31	1.000	1.010	0.990	1.010	0.972	16,100
2025-10-30	1.020	1.020	0.990	1.000	0.962	26,100
2025-10-29	1.040	1.040	0.990	1.010	0.972	178,000
2025-10-28	1.020	1.020	1.000	1.020	0.982	34,500
2025-10-27	1.030	1.030	0.990	1.020	0.982	37,500
2025-10-24	1.010	1.020	1.000	1.010	0.972	17,200
2025-10-22	1.020	1.020	1.000	1.010	0.972	71,800
2025-10-21	1.010	1.020	1.010	1.020	0.982	900
2025-10-20	1.020	1.020	1.020	1.020	0.982	200

← NewerPage 4 of 4 · 240 trading days

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.