Siam Technic Concrete Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.040 | 1.050 | 1.030 | 1.030 | 0.959 | 6,200 |
| 2025-01-20 | 1.030 | 1.040 | 1.030 | 1.030 | 0.959 | 83,103 |
| 2025-01-17 | 1.040 | 1.040 | 1.030 | 1.030 | 0.959 | 48,100 |
| 2025-01-16 | 1.040 | 1.040 | 1.030 | 1.040 | 0.968 | 21,800 |
| 2025-01-15 | 1.040 | 1.050 | 1.030 | 1.040 | 0.968 | 62,700 |
| 2025-01-14 | 1.040 | 1.050 | 1.030 | 1.050 | 0.977 | 112,100 |
| 2025-01-13 | 1.040 | 1.070 | 1.040 | 1.070 | 0.996 | 51,901 |
| 2025-01-10 | 1.040 | 1.070 | 1.040 | 1.050 | 0.977 | 84,900 |
| 2025-01-09 | 1.040 | 1.050 | 1.040 | 1.040 | 0.968 | 93,300 |
| 2025-01-08 | 1.040 | 1.040 | 1.010 | 1.040 | 0.968 | 295,900 |
| 2025-01-07 | 1.020 | 1.060 | 1.020 | 1.040 | 0.968 | 184,603 |
| 2025-01-06 | 1.100 | 1.100 | 1.070 | 1.070 | 0.996 | 37,114 |
| 2025-01-03 | 1.070 | 1.090 | 1.070 | 1.090 | 1.015 | 11,200 |
| 2025-01-02 | 1.100 | 1.100 | 1.060 | 1.070 | 0.996 | 38,153 |
| 2024-12-30 | 1.050 | 1.110 | 1.050 | 1.100 | 1.024 | 17,800 |
| 2024-12-27 | 1.060 | 1.100 | 1.020 | 1.100 | 1.024 | 200,600 |
| 2024-12-26 | 1.110 | 1.130 | 1.090 | 1.100 | 1.024 | 4,802 |
| 2024-12-25 | 1.090 | 1.100 | 1.090 | 1.090 | 1.015 | 19,300 |
| 2024-12-24 | 1.090 | 1.160 | 1.070 | 1.160 | 1.080 | 5,500 |
| 2024-12-23 | 1.060 | 1.090 | 1.040 | 1.090 | 1.015 | 106,159 |
| 2024-12-20 | 1.070 | 1.100 | 1.020 | 1.100 | 1.024 | 68,300 |
| 2024-12-19 | 1.110 | 1.150 | 1.040 | 1.070 | 0.996 | 431,500 |
| 2024-12-18 | 1.120 | 1.160 | 1.110 | 1.110 | 1.033 | 129,757 |
| 2024-12-17 | 1.120 | 1.150 | 1.120 | 1.140 | 1.061 | 56,639 |
| 2024-12-16 | 1.100 | 1.120 | 1.100 | 1.120 | 1.043 | 8,939 |
| 2024-12-13 | 1.100 | 1.130 | 1.100 | 1.110 | 1.033 | 13,800 |
| 2024-12-12 | 1.080 | 1.170 | 1.080 | 1.130 | 1.052 | 290,600 |
| 2024-12-11 | 1.120 | 1.160 | 1.120 | 1.140 | 1.061 | 2,300 |
| 2024-12-09 | 1.120 | 1.120 | 1.110 | 1.120 | 1.043 | 13,100 |
| 2024-12-06 | 1.140 | 1.160 | 1.120 | 1.120 | 1.043 | 6,900 |
| 2024-12-04 | 1.120 | 1.140 | 1.120 | 1.140 | 1.061 | 5,500 |
| 2024-12-03 | 1.140 | 1.170 | 1.120 | 1.130 | 1.052 | 23,102 |
| 2024-12-02 | 1.110 | 1.140 | 1.100 | 1.140 | 1.061 | 82,418 |
| 2024-11-29 | 1.150 | 1.150 | 1.110 | 1.120 | 1.043 | 8,000 |
| 2024-11-28 | 1.110 | 1.120 | 1.080 | 1.110 | 1.033 | 94,900 |
| 2024-11-27 | 1.120 | 1.130 | 1.080 | 1.100 | 1.024 | 283,804 |
| 2024-11-26 | 1.130 | 1.190 | 1.120 | 1.120 | 1.043 | 40,200 |
| 2024-11-25 | 1.100 | 1.130 | 1.100 | 1.120 | 1.043 | 42,904 |
| 2024-11-22 | 1.100 | 1.200 | 1.100 | 1.110 | 1.033 | 49,100 |
| 2024-11-21 | 1.100 | 1.120 | 1.080 | 1.080 | 1.005 | 185,100 |
| 2024-11-20 | 1.100 | 1.110 | 1.090 | 1.090 | 1.015 | 31,100 |
| 2024-11-19 | 1.110 | 1.150 | 1.100 | 1.100 | 1.024 | 153,606 |
| 2024-11-18 | 1.080 | 1.140 | 1.080 | 1.100 | 1.024 | 36,729 |
| 2024-11-15 | 1.200 | 1.200 | 1.060 | 1.080 | 1.005 | 251,903 |
| 2024-11-14 | 1.070 | 1.080 | 0.980 | 1.000 | 0.931 | 866,919 |
| 2024-11-13 | 1.100 | 1.120 | 1.050 | 1.070 | 0.996 | 114,900 |
| 2024-11-12 | 1.120 | 1.140 | 1.090 | 1.100 | 1.024 | 529,603 |
| 2024-11-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.043 | 70,700 |
| 2024-11-08 | 1.130 | 1.150 | 1.130 | 1.140 | 1.061 | 49,800 |
| 2024-11-07 | 1.140 | 1.150 | 1.130 | 1.130 | 1.052 | 33,400 |
| 2024-11-06 | 1.140 | 1.150 | 1.130 | 1.130 | 1.052 | 37,801 |
| 2024-11-05 | 1.140 | 1.140 | 1.120 | 1.130 | 1.052 | 231,301 |
| 2024-11-04 | 1.150 | 1.150 | 1.120 | 1.130 | 1.052 | 301,806 |
| 2024-11-01 | 1.140 | 1.160 | 1.140 | 1.150 | 1.070 | 54,700 |
| 2024-10-31 | 1.150 | 1.160 | 1.140 | 1.140 | 1.061 | 99,933 |
| 2024-10-30 | 1.150 | 1.170 | 1.150 | 1.150 | 1.070 | 194,833 |
| 2024-10-29 | 1.180 | 1.180 | 1.140 | 1.150 | 1.070 | 200,300 |
| 2024-10-28 | 1.170 | 1.180 | 1.170 | 1.180 | 1.098 | 26,400 |
| 2024-10-25 | 1.180 | 1.190 | 1.160 | 1.170 | 1.089 | 121,807 |
| 2024-10-24 | 1.170 | 1.190 | 1.170 | 1.190 | 1.108 | 85,001 |
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.