Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.020	1.020	1.020	1.020	0.982	200
2025-10-17	1.020	1.020	1.000	1.010	0.972	24,700
2025-10-16	1.020	1.020	1.010	1.020	0.982	13,100
2025-10-15	1.020	1.020	1.020	1.020	0.982	2,300
2025-10-14	1.020	1.020	1.000	1.010	0.972	35,000
2025-10-10	1.010	1.020	1.000	1.020	0.982	50,300
2025-10-09	1.010	1.020	1.010	1.020	0.982	63,300
2025-10-08	1.030	1.040	1.000	1.010	0.972	194,800
2025-10-07	1.040	1.050	1.030	1.040	1.001	356,529
2025-10-06	1.060	1.060	1.040	1.050	1.010	126,800
2025-10-03	1.050	1.070	1.040	1.070	1.030	31,900
2025-10-02	1.070	1.080	1.050	1.050	1.010	80,001
2025-10-01	1.070	1.070	1.060	1.070	1.030	73,800
2025-09-30	1.070	1.080	1.060	1.060	1.020	24,700
2025-09-29	1.060	1.080	1.060	1.070	1.030	21,800
2025-09-26	1.090	1.090	1.080	1.080	1.039	28,800
2025-09-25	1.070	1.090	1.070	1.080	1.039	194,400
2025-09-24	1.070	1.080	1.000	1.060	1.020	587,600
2025-09-23	1.090	1.090	1.060	1.070	1.030	81,200
2025-09-22	1.120	1.140	1.090	1.090	1.049	54,200
2025-09-19	1.120	1.120	1.090	1.120	1.078	461,605
2025-09-18	1.150	1.150	1.110	1.120	1.078	107,614
2025-09-17	1.080	1.140	1.080	1.120	1.078	517,506
2025-09-16	1.060	1.070	1.050	1.070	1.030	66,800
2025-09-15	1.060	1.080	1.050	1.080	1.039	89,600
2025-09-12	1.050	1.090	1.040	1.070	1.030	255,670
2025-09-11	1.040	1.050	1.030	1.040	1.001	79,417
2025-09-10	1.030	1.040	1.020	1.030	0.991	148,110
2025-09-09	1.030	1.040	1.000	1.030	0.991	250,200
2025-09-08	1.040	1.040	1.000	1.020	0.982	377,310
2025-09-05	1.010	1.020	1.010	1.010	0.972	506,000
2025-09-04	1.010	1.020	1.010	1.020	0.982	85,900
2025-09-03	1.010	1.010	1.000	1.010	0.972	2,553,150
2025-09-02	1.010	1.010	1.000	1.000	0.962	85,600
2025-09-01	1.010	1.010	0.990	0.990	0.953	16,900
2025-08-29	1.020	1.020	1.010	1.010	0.972	15,000
2025-08-28	1.010	1.020	1.000	1.010	0.972	101,800
2025-08-27	1.000	1.020	1.000	1.000	0.962	25,600
2025-08-26	1.010	1.020	0.990	1.000	0.962	144,503
2025-08-25	1.010	1.020	1.000	1.000	0.962	145,300
2025-08-22	1.000	1.010	1.000	1.010	0.972	63,700
2025-08-21	1.010	1.010	0.990	1.000	0.962	75,200
2025-08-20	1.010	1.010	0.990	1.000	0.962	218,600
2025-08-19	1.030	1.030	1.020	1.020	0.982	19,000
2025-08-18	1.050	1.050	1.010	1.030	0.991	61,100
2025-08-15	1.010	1.050	0.980	1.050	1.010	388,734
2025-08-14	1.050	1.050	1.020	1.040	1.001	150,100
2025-08-13	1.020	1.030	1.020	1.030	0.991	103,900
2025-08-08	1.020	1.020	1.000	1.010	0.972	27,900
2025-08-07	1.020	1.040	1.010	1.010	0.972	49,600
2025-08-06	1.010	1.020	1.010	1.020	0.982	84,800
2025-08-05	1.040	1.040	1.020	1.020	0.982	20,200
2025-08-04	1.010	1.040	1.000	1.040	1.001	156,900
2025-08-01	1.020	1.030	1.010	1.020	0.982	29,600
2025-07-31	1.030	1.030	1.010	1.020	0.982	46,100
2025-07-30	0.990	1.020	0.990	1.020	0.982	121,200
2025-07-29	0.990	0.990	0.990	0.990	0.953	30,900
2025-07-25	1.000	1.000	0.980	0.980	0.943	27,700
2025-07-24	1.000	1.000	0.990	0.990	0.953	18,400
2025-07-23	0.990	1.010	0.980	0.990	0.953	41,600

← NewerPage 5 of 21 · 1,215 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.