Siam Technic Concrete Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.000	1.000	0.920	0.920	0.885	14,300
2025-04-18	0.990	1.000	0.990	1.000	0.962	3,600
2025-04-17	0.930	1.000	0.910	0.960	0.924	28,200
2025-04-16	0.910	0.930	0.910	0.930	0.895	83,800
2025-04-11	0.900	0.910	0.900	0.910	0.876	42,122
2025-04-10	0.930	0.940	0.900	0.910	0.876	513,300
2025-04-09	0.920	0.940	0.920	0.920	0.885	100,900
2025-04-08	0.970	0.970	0.920	0.920	0.885	681,200
2025-04-04	1.000	1.000	0.970	0.970	0.933	576,200
2025-04-03	0.990	0.990	0.980	0.990	0.953	126,400
2025-04-02	1.000	1.000	0.980	0.990	0.953	1,296,000
2025-04-01	0.990	1.010	0.990	0.990	0.953	412,500
2025-03-31	1.000	1.080	0.990	0.990	0.953	667,800
2025-03-28	1.000	1.000	1.000	1.000	0.962	22,400
2025-03-27	1.010	1.010	1.000	1.000	0.962	79,600
2025-03-26	1.020	1.020	1.010	1.010	0.972	68,700
2025-03-25	1.010	1.010	0.990	1.000	0.962	217,900
2025-03-24	1.010	1.010	1.000	1.010	0.972	43,200
2025-03-21	1.010	1.010	1.000	1.000	0.962	132,700
2025-03-20	1.020	1.030	1.020	1.020	0.982	91,200
2025-03-19	1.020	1.020	1.000	1.010	0.972	155,500
2025-03-18	1.030	1.030	1.010	1.020	0.982	508,700
2025-03-17	1.000	1.030	1.000	1.020	0.982	294,000
2025-03-14	1.030	1.030	1.010	1.010	0.972	31,500
2025-03-13	1.010	1.020	1.000	1.010	0.972	2,500
2025-03-12	1.040	1.040	1.030	1.040	0.968	399,600
2025-03-11	1.030	1.040	1.030	1.040	0.968	148,600
2025-03-10	1.020	1.030	1.020	1.020	0.949	348,800
2025-03-07	1.030	1.030	1.020	1.020	0.949	37,900
2025-03-06	1.030	1.040	1.020	1.020	0.949	208,000
2025-03-05	1.020	1.030	1.010	1.030	0.959	190,226
2025-03-04	1.030	1.030	1.020	1.020	0.949	43,900
2025-03-03	1.020	1.040	1.020	1.030	0.959	213,300
2025-02-28	1.000	1.020	1.000	1.020	0.949	293,600
2025-02-27	1.010	1.020	0.990	1.000	0.931	1,414,600
2025-02-26	1.020	1.020	1.000	1.020	0.949	366,405
2025-02-25	1.040	1.040	1.020	1.020	0.949	57,715
2025-02-24	1.040	1.050	1.010	1.040	0.968	593,800
2025-02-21	1.050	1.050	1.030	1.040	0.968	32,300
2025-02-20	1.030	1.040	1.030	1.040	0.968	194,100
2025-02-19	1.020	1.030	1.010	1.030	0.959	190,100
2025-02-18	1.020	1.030	1.010	1.010	0.940	244,600
2025-02-17	1.030	1.030	1.010	1.010	0.940	138,200
2025-02-14	1.020	1.060	1.020	1.030	0.959	24,100
2025-02-13	1.010	1.020	1.010	1.020	0.949	221,900
2025-02-11	1.010	1.040	1.010	1.020	0.949	53,000
2025-02-10	1.020	1.020	1.000	1.000	0.931	274,900
2025-02-07	1.000	1.040	1.000	1.020	0.949	309,300
2025-02-06	1.010	1.040	1.000	1.020	0.949	148,100
2025-02-05	1.050	1.060	1.010	1.030	0.959	65,400
2025-02-04	1.050	1.050	1.020	1.020	0.949	17,800
2025-02-03	1.010	1.040	1.010	1.040	0.968	211,200
2025-01-31	1.040	1.040	1.020	1.030	0.959	100,001
2025-01-30	1.020	1.040	1.020	1.040	0.968	11,500
2025-01-29	1.060	1.060	1.040	1.040	0.968	218
2025-01-28	1.060	1.080	1.020	1.040	0.968	65,568
2025-01-27	1.050	1.060	1.040	1.060	0.987	52,200
2025-01-24	1.030	1.050	1.030	1.050	0.977	70,411
2025-01-23	1.020	1.050	1.020	1.030	0.959	158,600
2025-01-22	1.040	1.040	1.010	1.010	0.940	129,400

← NewerPage 7 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.