Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.970	1.010	0.970	0.990	0.953	17,400
2025-07-21	0.980	1.000	0.970	1.000	0.962	10,100
2025-07-18	1.000	1.000	0.970	0.990	0.953	15,500
2025-07-17	0.980	0.980	0.960	0.970	0.933	27,500
2025-07-16	0.960	0.990	0.960	0.980	0.943	68,500
2025-07-15	0.940	0.960	0.940	0.960	0.924	12,400
2025-07-14	0.920	0.950	0.920	0.940	0.905	208,200
2025-07-11	0.960	0.960	0.950	0.960	0.924	25,800
2025-07-09	0.960	0.960	0.960	0.960	0.924	4,300
2025-07-08	0.960	1.030	0.950	0.960	0.924	213,100
2025-07-07	0.960	0.960	0.960	0.960	0.924	1,000
2025-07-04	0.980	0.980	0.960	0.960	0.924	78,538
2025-07-03	0.970	0.980	0.970	0.980	0.943	22,800
2025-07-02	0.970	0.980	0.960	0.980	0.943	28,800
2025-07-01	0.960	0.980	0.950	0.980	0.943	134,100
2025-06-30	0.980	0.980	0.970	0.970	0.933	10,202
2025-06-27	0.970	1.000	0.970	0.980	0.943	133,500
2025-06-26	0.940	1.010	0.940	0.980	0.943	125,400
2025-06-25	0.960	0.960	0.930	0.950	0.914	157,300
2025-06-24	0.970	0.970	0.920	0.950	0.914	117,709
2025-06-23	0.960	0.960	0.930	0.950	0.914	67,500
2025-06-20	0.970	0.980	0.970	0.980	0.943	34,800
2025-06-19	0.960	0.960	0.950	0.960	0.924	24,400
2025-06-18	1.000	1.000	0.960	0.960	0.924	87,000
2025-06-17	0.980	1.010	0.980	1.000	0.962	28,300
2025-06-16	1.000	1.000	0.990	0.990	0.953	23,500
2025-06-13	1.010	1.020	1.000	1.020	0.982	114,200
2025-06-12	1.030	1.030	1.010	1.020	0.982	107,600
2025-06-11	1.060	1.060	1.000	1.010	0.972	108,500
2025-06-10	1.040	1.040	1.020	1.030	0.991	102,100
2025-06-09	1.040	1.050	1.020	1.020	0.982	104,600
2025-06-06	1.050	1.060	1.040	1.050	1.010	24,000
2025-06-05	1.060	1.070	1.040	1.040	1.001	51,100
2025-06-04	1.080	1.080	1.050	1.050	1.010	50,300
2025-05-30	1.040	1.090	1.040	1.090	1.049	86,600
2025-05-29	1.060	1.080	1.040	1.080	1.039	60,200
2025-05-28	1.070	1.070	1.050	1.060	1.020	67,400
2025-05-27	1.070	1.070	1.070	1.070	1.030	25,302
2025-05-26	1.060	1.100	1.060	1.070	1.030	309,000
2025-05-23	1.040	1.070	1.030	1.060	1.020	230,203
2025-05-22	1.020	1.040	1.020	1.040	1.001	125,700
2025-05-21	1.030	1.040	1.020	1.020	0.982	170,600
2025-05-20	1.030	1.050	1.010	1.030	0.991	165,800
2025-05-19	1.010	1.040	1.000	1.030	0.991	582,900
2025-05-16	1.100	1.190	1.000	1.040	1.001	3,598,353
2025-05-15	0.920	0.920	0.920	0.920	0.885	28,400
2025-05-14	0.940	0.940	0.930	0.940	0.905	15,700
2025-05-13	0.920	0.940	0.920	0.940	0.905	148,546
2025-05-09	0.930	0.930	0.930	0.930	0.895	34,703
2025-05-08	0.950	0.960	0.930	0.950	0.914	54,702
2025-05-07	0.950	0.960	0.940	0.950	0.914	35,000
2025-05-06	0.960	1.030	0.950	0.950	0.914	15,703
2025-05-02	0.970	0.970	0.960	0.960	0.924	37,500
2025-04-30	0.930	0.960	0.930	0.930	0.895	4,400
2025-04-29	0.960	0.970	0.930	0.930	0.895	5,200
2025-04-28	0.960	0.960	0.940	0.940	0.905	10,105
2025-04-25	0.950	0.960	0.950	0.950	0.914	2,722
2025-04-24	0.930	0.930	0.920	0.930	0.895	9,800
2025-04-23	0.920	0.940	0.910	0.910	0.876	127,121
2025-04-22	0.920	0.930	0.910	0.910	0.876	116,900

← NewerPage 6 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.